Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Flower Capital Inc. - Common Stock (NQ: AFCG )

8.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 8.380 8.465 8.340 8.360 145,762 -0.05(-0.59%)
Mar 07, 2025 8.440 8.460 8.360 8.410 83,144 +0.01(+0.12%)
Mar 06, 2025 8.520 8.520 8.350 8.400 99,152 -0.12(-1.41%)
Mar 05, 2025 8.410 8.590 8.400 8.520 157,232 +0.14(+1.67%)
Mar 04, 2025 8.290 8.510 8.277 8.380 119,400 -0.02(-0.24%)
Mar 03, 2025 8.530 8.619 8.340 8.400 154,301 -0.13(-1.52%)
Feb 28, 2025 8.420 8.620 8.330 8.530 118,051 +0.14(+1.67%)
Feb 27, 2025 8.270 8.415 8.270 8.390 84,744 +0.06(+0.72%)
Feb 26, 2025 8.360 8.480 8.230 8.330 92,592 -0.04(-0.48%)
Feb 25, 2025 8.390 8.440 8.240 8.370 134,942 -0.02(-0.24%)
Feb 24, 2025 8.150 8.505 8.150 8.390 256,908 +0.48(+6.07%)
Feb 21, 2025 8.650 8.670 7.800 7.910 1,177,322 -0.67(-7.81%)
Feb 20, 2025 8.680 8.719 8.560 8.580 76,713 -0.07(-0.81%)
Feb 19, 2025 8.660 8.805 8.640 8.650 55,951 -0.07(-0.80%)
Feb 18, 2025 8.770 8.877 8.670 8.720 130,277 -0.02(-0.23%)
Feb 14, 2025 8.790 8.880 8.695 8.740 153,298 +0.02(+0.23%)
Feb 13, 2025 8.690 8.740 8.660 8.720 72,560 +0.09(+1.04%)
Feb 12, 2025 8.580 8.690 8.542 8.630 89,832 +0.00(+0.00%)
Feb 11, 2025 8.530 8.678 8.450 8.630 87,062 +0.08(+0.94%)
Feb 10, 2025 8.500 8.590 8.440 8.550 123,576 +0.12(+1.42%)
Feb 07, 2025 8.500 8.500 8.410 8.430 94,183 -0.03(-0.35%)
Feb 06, 2025 8.570 8.610 8.400 8.460 132,514 -0.06(-0.70%)
Feb 05, 2025 8.360 8.620 8.350 8.520 169,535 +0.17(+2.04%)
Feb 04, 2025 8.210 8.380 8.205 8.350 110,469 +0.16(+1.95%)
Feb 03, 2025 8.060 8.260 8.060 8.190 114,368 +0.05(+0.61%)
Jan 31, 2025 8.220 8.250 8.120 8.140 83,393 -0.03(-0.37%)
Jan 30, 2025 8.150 8.240 8.115 8.170 129,168 +0.04(+0.49%)
Jan 29, 2025 8.190 8.250 7.950 8.130 155,639 -0.07(-0.85%)
Jan 28, 2025 8.210 8.346 8.190 8.200 87,633 -0.05(-0.61%)
Jan 27, 2025 8.130 8.378 8.130 8.250 144,238 +0.12(+1.48%)
Jan 24, 2025 8.060 8.230 8.060 8.130 211,837 +0.01(+0.12%)
Jan 23, 2025 8.250 8.260 7.940 8.120 415,724 -0.14(-1.69%)
Jan 22, 2025 8.380 8.410 8.230 8.260 153,622 -0.13(-1.55%)
Jan 21, 2025 8.620 8.646 8.360 8.390 159,264 -0.23(-2.67%)
Jan 17, 2025 8.420 8.640 8.410 8.620 165,577 +0.18(+2.13%)
Jan 16, 2025 8.400 8.470 8.340 8.440 98,440 +0.04(+0.48%)
Jan 15, 2025 8.490 8.490 8.220 8.400 198,774 +0.09(+1.08%)
Jan 14, 2025 8.330 8.480 8.290 8.310 157,646 -0.02(-0.24%)
Jan 13, 2025 8.160 8.350 8.125 8.330 141,782 +0.11(+1.34%)
Jan 10, 2025 8.410 8.429 8.080 8.220 332,324 -0.25(-2.95%)
Jan 08, 2025 8.320 8.510 8.280 8.470 244,534 +0.12(+1.44%)
Jan 07, 2025 8.400 8.530 8.260 8.350 174,578 -0.03(-0.36%)
Jan 06, 2025 8.620 8.670 8.380 8.380 219,318 -0.25(-2.90%)
Jan 03, 2025 8.540 8.690 8.495 8.630 134,913 +0.13(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.