Advanced Flower Capital Inc. - Common Stock (AFCG)

3.0100
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 14th, 4:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Advanced Flower Capital Inc. - Common Stock (AFCG)

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20262.853.102.823.01109,0413.01
8/12/20262.782.862.752.8267,6372.82
8/11/20262.732.792.732.7539,3732.75
8/10/20262.752.802.712.7748,3362.77
8/07/20262.742.822.732.7863,0972.78
8/06/20262.792.812.742.7644,8712.76
8/05/20262.892.892.722.7885,6312.78
8/04/20262.752.912.732.8995,3692.89
8/03/20262.702.762.632.75101,7952.75
7/31/20262.712.722.652.6953,8802.69
7/30/20262.702.712.652.6853,5662.68
7/29/20262.692.722.622.6778,7122.67
7/28/20262.662.732.602.6652,3702.66
7/27/20262.582.722.582.6793,5542.67
7/24/20262.642.682.572.5725,0072.57
7/23/20262.632.682.572.6495,9082.64
7/22/20262.662.762.622.64151,2822.64
7/21/20262.742.762.682.6977,8882.69
7/20/20262.812.852.702.7399,8402.73
7/17/20262.902.922.782.81106,1632.81
7/16/20262.962.972.892.9254,9832.92
7/15/20262.922.992.852.94125,4082.94
7/14/20262.852.922.852.8769,1662.87
7/13/20262.892.952.832.8590,4592.85
7/10/20262.932.972.872.8777,2112.87
7/09/20262.992.992.832.92123,8512.92
7/08/20262.952.962.882.9688,6792.96
7/07/20263.023.082.962.97129,1212.97
7/06/20263.143.173.023.0269,0233.02
7/02/20263.163.253.133.1358,1913.13
7/01/20263.103.213.093.1657,6423.16
6/30/20263.163.233.103.1066,1043.10
6/29/20263.163.283.113.24174,0733.19
6/26/20263.123.193.103.1387,1493.08
6/25/20263.163.223.133.1758,7433.12
6/24/20263.193.203.153.1553,7823.10
6/23/20263.143.233.143.19102,9313.14
6/22/20263.243.293.083.17279,2163.12
6/18/20263.273.293.213.2799,0563.22
6/17/20263.343.413.253.28105,6723.23
6/16/20263.333.443.303.39105,9333.34
6/15/20263.393.543.303.33310,6513.28
6/12/20263.393.443.373.4297,0923.37
6/11/20263.403.443.353.4282,0683.37
6/10/20263.443.483.353.41121,4973.36
6/09/20263.523.563.403.4694,0533.41
6/08/20263.503.553.503.5053,2733.45
6/05/20263.663.663.463.49118,3973.44
6/04/20263.503.713.453.66116,9043.60
6/03/20263.723.723.503.50153,5293.45
6/02/20263.663.753.613.73137,7343.67
6/01/20263.743.793.633.67215,3913.61
5/29/20263.773.843.733.73157,8923.67
5/28/20263.663.793.613.75127,8943.69
5/27/20263.603.723.583.6688,3093.60
5/26/20263.653.653.503.64226,5253.58
5/22/20263.493.653.493.62205,2943.56
5/21/20263.553.563.443.48288,3943.43
5/20/20263.433.553.273.52322,0543.47
5/19/20263.333.443.233.39409,6753.34
5/18/20263.053.383.033.33469,5093.28
5/15/20262.873.312.873.06918,6083.01
5/14/20262.973.082.772.891,082,4862.85