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 )

8.910 +0.200 (+2.30%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
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 +0.22(+2.51%)
Dec 19, 2024 9.020 9.074 8.660 8.750 214,468 -0.21(-2.34%)
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%)
Nov 01, 2024 9.840 9.890 9.650 9.650 103,595 -0.10(-1.03%)
Oct 31, 2024 9.960 9.978 9.750 9.750 81,904 -0.22(-2.21%)
Oct 30, 2024 9.860 10.06 9.860 9.970 81,984 +0.13(+1.32%)
Oct 29, 2024 10.10 10.10 9.820 9.840 158,861 -0.28(-2.77%)
Oct 28, 2024 9.950 10.24 9.950 10.12 115,677 +0.17(+1.71%)
Oct 25, 2024 10.02 10.14 9.950 9.950 82,097 -0.05(-0.50%)
Oct 24, 2024 10.01 10.02 9.820 10.00 192,359 -0.01(-0.10%)
Oct 23, 2024 10.10 10.10 9.920 10.01 123,437 -0.12(-1.18%)
Oct 22, 2024 10.16 10.18 10.05 10.13 76,695 -0.01(-0.10%)
Oct 21, 2024 10.37 10.37 10.11 10.14 165,361 -0.24(-2.31%)
Oct 18, 2024 10.47 10.47 10.34 10.38 134,042 -0.08(-0.76%)
Oct 17, 2024 10.39 10.50 10.35 10.46 143,895 +0.06(+0.58%)
Oct 16, 2024 10.07 10.41 10.07 10.40 155,221 +0.20(+1.96%)
Oct 15, 2024 10.02 10.25 9.985 10.20 164,292 +0.17(+1.69%)
Oct 14, 2024 9.750 10.06 9.750 10.03 139,314 +0.31(+3.19%)
Oct 11, 2024 9.630 9.790 9.630 9.720 152,703 +0.10(+1.04%)
Oct 10, 2024 9.880 9.880 9.600 9.620 132,304 -0.26(-2.63%)
Oct 09, 2024 9.740 10.03 9.740 9.880 344,618 +0.18(+1.86%)
Oct 08, 2024 9.850 9.870 9.640 9.700 148,981 -0.16(-1.62%)
Oct 07, 2024 9.860 9.925 9.800 9.860 144,579 +0.00(+0.00%)
Oct 04, 2024 9.740 9.930 9.720 9.860 179,313 -0.08(-0.80%)
Oct 03, 2024 9.970 10.00 9.870 9.940 159,788 -0.03(-0.30%)
Oct 02, 2024 9.970 10.02 9.920 9.970 150,811 -0.01(-0.10%)
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.