Advanced Flower Capital Inc. - Common Stock (AFCG)

2.3600
+0.1500 (6.79%)
NASDAQ · Last Trade: Mar 4th, 3:08 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20262.232.272.192.21189,3922.21
3/02/20262.252.322.212.32117,0732.32
2/27/20262.322.362.242.28148,7962.28
2/26/20262.402.442.322.38148,0462.38
2/25/20262.332.422.322.41106,6852.41
2/24/20262.152.352.152.33204,4862.33
2/23/20262.262.282.172.20158,3522.20
2/20/20262.232.292.232.26127,1282.26
2/19/20262.242.272.192.24174,6322.24
2/18/20262.282.312.242.30111,5042.30
2/17/20262.222.312.222.27201,1202.27
2/13/20262.232.272.152.21281,2442.21
2/12/20262.302.322.202.21182,4542.21
2/11/20262.312.342.222.34171,8412.34
2/10/20262.232.382.212.31244,4512.31
2/09/20262.172.232.102.21305,2472.21
2/06/20262.082.192.062.17165,7702.17
2/05/20262.142.162.062.09245,1092.09
2/04/20262.112.202.072.18392,2742.18
2/03/20262.202.222.122.16511,7082.16
2/02/20262.302.312.212.24326,1712.24
1/30/20262.322.352.272.30163,2132.30
1/29/20262.462.462.302.32382,3592.32
1/28/20262.502.582.452.46117,3892.46
1/27/20262.482.522.472.52126,5062.52
1/26/20262.492.512.432.50108,8492.50
1/23/20262.502.532.442.51173,8442.51
1/22/20262.442.572.442.50126,7112.50
1/21/20262.442.482.392.43168,0692.43
1/20/20262.502.522.392.43356,8082.43
1/16/20262.392.632.352.54408,9692.54
1/15/20262.442.452.312.43317,3672.43
1/14/20262.632.672.392.434,743,1862.43
1/13/20262.902.932.602.621,146,2702.62
1/12/20262.852.942.812.88238,4312.88
1/09/20262.872.892.792.87256,4322.87
1/08/20262.732.932.702.83251,1222.83
1/07/20262.942.982.692.72393,4802.72
1/06/20263.003.002.852.93120,3792.93
1/05/20262.863.042.853.03238,8673.03
1/02/20262.802.972.772.85187,3992.85
12/31/20252.862.922.812.85232,7082.85
12/30/20252.852.962.842.88149,3702.88
12/29/20253.083.092.712.90676,1452.90
12/26/20252.883.122.863.10358,0493.10
12/24/20252.842.922.792.92111,7412.92
12/23/20252.912.912.762.79215,6772.79
12/22/20253.043.042.822.86327,8502.86
12/19/20252.983.012.882.89231,2682.89
12/18/20253.063.152.922.97326,7692.97
12/17/20253.243.343.033.05373,3073.05
12/16/20253.293.423.143.20418,8033.20
12/15/20253.493.503.173.29497,9283.29
12/12/20253.243.533.213.52690,4633.52
12/11/20253.083.142.993.03254,5383.03
12/10/20253.013.102.923.08192,4303.08
12/09/20252.753.052.753.03274,1383.03
12/08/20252.872.892.762.78178,7782.78
12/05/20252.893.002.862.88137,0862.88
12/04/20253.003.022.882.89136,1472.89