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)

5.060 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 16, 2025 5.100 5.140 4.900 5.030 118,755 -0.08(-1.57%)
Apr 15, 2025 5.010 5.160 4.870 5.110 214,462 +0.12(+2.40%)
Apr 14, 2025 4.850 5.010 4.810 4.990 275,937 +0.23(+4.83%)
Apr 11, 2025 4.800 4.916 4.600 4.760 377,166 -0.04(-0.83%)
Apr 10, 2025 5.090 5.122 4.660 4.800 179,698 -0.29(-5.70%)
Apr 09, 2025 4.500 5.150 4.340 5.090 273,716 +0.53(+11.62%)
Apr 08, 2025 5.060 5.105 4.515 4.560 507,707 -0.40(-8.06%)
Apr 07, 2025 4.900 5.085 4.660 4.960 399,239 -0.09(-1.78%)
Apr 04, 2025 5.320 5.330 4.970 5.050 323,717 -0.38(-7.00%)
Apr 03, 2025 5.530 5.598 5.430 5.430 283,641 -0.29(-5.07%)
Apr 02, 2025 5.620 5.814 5.620 5.720 236,197 +0.15(+2.69%)
Apr 01, 2025 5.560 5.690 5.400 5.570 277,064 +0.00(+0.00%)
Mar 31, 2025 5.820 5.880 5.440 5.570 475,232 -0.52(-8.54%)
Mar 28, 2025 6.360 6.375 6.070 6.090 298,047 -0.20(-3.18%)
Mar 27, 2025 6.290 6.305 6.210 6.290 170,521 +0.05(+0.80%)
Mar 26, 2025 6.340 6.340 6.150 6.240 165,351 -0.05(-0.79%)
Mar 25, 2025 6.360 6.421 6.210 6.290 225,933 -0.06(-0.94%)
Mar 24, 2025 6.420 6.520 6.340 6.350 248,321 -0.03(-0.47%)
Mar 21, 2025 6.300 6.385 6.255 6.380 238,676 +0.03(+0.47%)
Mar 20, 2025 6.370 6.480 6.350 6.350 174,731 -0.04(-0.63%)
Mar 19, 2025 6.490 6.570 6.370 6.390 197,148 -0.09(-1.39%)
Mar 18, 2025 6.600 6.815 6.410 6.480 439,674 +0.18(+2.86%)
Mar 17, 2025 6.590 6.600 6.080 6.300 599,066 -0.32(-4.83%)
Mar 14, 2025 6.750 6.750 6.100 6.620 816,088 -0.14(-2.07%)
Mar 13, 2025 8.390 8.390 6.510 6.760 1,084,285 -1.73(-20.38%)
Mar 12, 2025 8.400 8.550 8.340 8.490 175,822 +0.13(+1.56%)
Mar 11, 2025 8.350 8.400 8.330 8.360 193,335 +0.00(+0.00%)
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%)
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.