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 )

8.650 +0.150 (+1.76%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 3, 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 (%)
Jan 02, 2025 8.420 8.640 8.390 8.500 155,525 +0.17(+2.04%)
Dec 31, 2024 8.330 0 -0.24(-2.80%)
Dec 30, 2024 8.690 8.760 8.400 8.570 407,934 -0.12(-1.38%)
Dec 27, 2024 8.850 8.880 8.640 8.690 232,515 -0.18(-2.03%)
Dec 26, 2024 8.840 8.980 8.800 8.870 148,977 -0.04(-0.45%)
Dec 24, 2024 8.720 8.920 8.660 8.910 110,489 +0.20(+2.30%)
Dec 23, 2024 8.950 9.020 8.610 8.710 226,711 -0.26(-2.90%)
Dec 20, 2024 8.740 9.100 8.690 8.970 391,826 +0.24(+2.69%)
Dec 19, 2024 9.020 9.074 8.660 8.735 225,850 -0.23(-2.51%)
Dec 18, 2024 9.270 9.360 8.900 8.960 296,321 -0.27(-2.93%)
Dec 17, 2024 9.380 9.426 9.220 9.230 164,167 -0.07(-0.75%)
Dec 16, 2024 9.600 9.600 9.260 9.300 303,134 -0.29(-3.02%)
Dec 13, 2024 9.450 9.665 9.421 9.590 162,316 +0.17(+1.80%)
Dec 12, 2024 9.440 9.510 9.370 9.420 91,118 +0.01(+0.11%)
Dec 11, 2024 9.550 9.589 9.380 9.410 145,226 -0.14(-1.47%)
Dec 10, 2024 9.500 9.640 9.474 9.550 121,137 +0.04(+0.42%)
Dec 09, 2024 9.560 9.710 9.510 9.510 113,698 -0.04(-0.42%)
Dec 06, 2024 9.550 9.635 9.502 9.550 123,803 +0.06(+0.63%)
Dec 05, 2024 9.540 9.680 9.470 9.490 122,645 -0.05(-0.52%)
Dec 04, 2024 9.600 9.670 9.460 9.540 150,025 -0.08(-0.83%)
Dec 03, 2024 9.750 9.800 9.600 9.620 135,259 -0.14(-1.43%)
Dec 02, 2024 9.800 9.930 9.740 9.760 336,819 +0.03(+0.31%)
Nov 29, 2024 9.700 9.750 9.600 9.730 106,043 +0.09(+0.93%)
Nov 27, 2024 9.600 9.700 9.590 9.640 137,240 +0.06(+0.63%)
Nov 26, 2024 9.660 9.670 9.537 9.580 114,123 -0.04(-0.42%)
Nov 25, 2024 9.700 9.810 9.620 9.620 203,950 -0.05(-0.52%)
Nov 22, 2024 9.660 9.735 9.640 9.670 113,216 +0.00(+0.00%)
Nov 21, 2024 9.700 9.700 9.600 9.670 103,637 +0.05(+0.52%)
Nov 20, 2024 9.650 9.690 9.500 9.620 119,793 -0.01(-0.10%)
Nov 19, 2024 9.680 9.720 9.608 9.630 207,159 -0.02(-0.21%)
Nov 18, 2024 9.200 9.770 9.160 9.650 323,053 +0.53(+5.81%)
Nov 15, 2024 9.310 9.330 9.115 9.120 146,203 -0.13(-1.41%)
Nov 14, 2024 9.260 9.380 9.160 9.250 177,410 +0.01(+0.11%)
Nov 13, 2024 9.500 9.500 9.100 9.240 251,489 -0.21(-2.22%)
Nov 12, 2024 9.520 9.520 9.300 9.450 178,503 -0.09(-0.94%)
Nov 11, 2024 9.700 9.750 9.470 9.540 179,150 -0.14(-1.45%)
Nov 08, 2024 9.790 9.830 9.640 9.680 89,057 -0.12(-1.22%)
Nov 07, 2024 9.970 9.990 9.800 9.800 107,048 -0.14(-1.41%)
Nov 06, 2024 10.09 10.20 9.590 9.940 232,425 +0.09(+0.91%)
Nov 05, 2024 9.710 9.880 9.700 9.850 140,719 +0.14(+1.44%)
Nov 04, 2024 9.650 9.744 9.620 9.710 106,154 +0.06(+0.62%)
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.