Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Advanced Flower Capital Inc. - Common Stock (AFCG)

3.3300
-0.0900 (-2.63%)
NASDAQ· Last Trade: Jun 15th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/15/20263.393.543.303.33310,6513.33
6/12/20263.393.443.373.4297,0923.42
6/11/20263.403.443.353.4282,0683.42
6/10/20263.443.483.353.41121,4973.41
6/09/20263.523.563.403.4694,0533.46
6/08/20263.503.553.503.5053,2733.50
6/05/20263.663.663.463.49118,3973.49
6/04/20263.503.713.453.66116,9043.66
6/03/20263.723.723.503.50153,5293.50
6/02/20263.663.753.613.73137,7343.73
6/01/20263.743.793.633.67215,3913.67
5/29/20263.773.843.733.73157,8923.73
5/28/20263.663.793.613.75127,8943.75
5/27/20263.603.723.583.6688,3093.66
5/26/20263.653.653.503.64226,5253.64
5/22/20263.493.653.493.62205,2943.62
5/21/20263.553.563.443.48288,3943.48
5/20/20263.433.553.273.52322,0543.52
5/19/20263.333.443.233.39409,6753.39
5/18/20263.053.383.033.33469,5093.33
5/15/20262.873.312.873.06918,6083.06
5/14/20262.973.082.772.891,082,4862.89
5/13/20263.253.272.952.96540,6022.96
5/12/20263.223.293.173.26238,8303.26
5/11/20263.183.323.163.23364,5313.23
5/08/20263.103.383.053.22421,6703.22
5/07/20262.903.242.903.09976,0093.09
5/06/20262.852.902.762.77320,6202.77
5/05/20262.953.002.832.85338,6242.85
5/04/20262.902.962.892.93119,2662.93
5/01/20262.812.902.802.9087,3622.90
4/30/20262.912.912.792.84155,6132.84
4/29/20262.952.952.812.8893,5412.88
4/28/20262.983.012.882.93184,3892.93
4/27/20263.003.042.952.99117,1882.99
4/24/20262.983.002.932.9951,1662.99
4/23/20262.953.022.872.97241,7242.97
4/22/20262.803.042.802.93310,3842.93
4/21/20262.832.902.772.80144,8692.80
4/20/20262.752.832.712.83115,1982.83
4/17/20262.702.832.672.78148,3922.78
4/16/20262.732.772.612.70129,8752.70
4/15/20262.562.752.562.73254,5612.73
4/14/20262.562.612.522.53161,7872.53
4/13/20262.542.592.502.53161,3972.53
4/10/20262.672.682.532.56132,2712.56
4/09/20262.862.902.632.64232,9292.64
4/08/20262.952.952.852.9190,5122.91
4/07/20262.872.902.832.8659,1822.86
4/06/20262.822.882.812.8780,3772.87
4/02/20262.712.832.682.81116,2902.81
4/01/20262.842.952.752.77201,6232.77
3/31/20262.632.872.622.82407,0652.82
3/30/20262.702.752.612.64322,3602.59
3/27/20262.592.732.582.66296,9932.61
3/26/20262.612.652.602.60128,8032.55
3/25/20262.622.692.612.61192,6052.56
3/24/20262.662.682.572.62347,2622.57
3/23/20262.642.712.582.71206,4332.66
3/20/20262.772.772.462.50864,5852.45
3/19/20262.622.742.522.74276,6202.69
3/18/20262.692.692.532.68336,1372.63
3/17/20262.652.752.622.67186,0822.62
3/16/20262.632.652.502.60226,1822.55