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)

5.550 +0.050 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2025 5.550 5.580 5.480 5.550 53,693 +0.05(+0.91%)
May 08, 2025 5.350 5.540 5.350 5.500 68,609 +0.17(+3.19%)
May 07, 2025 5.380 5.510 5.270 5.330 110,548 +0.02(+0.38%)
May 06, 2025 5.660 5.695 5.305 5.310 154,175 -0.41(-7.17%)
May 05, 2025 5.810 5.810 5.665 5.720 119,392 -0.11(-1.89%)
May 02, 2025 5.500 5.870 5.480 5.830 165,217 +0.39(+7.17%)
May 01, 2025 5.510 5.550 5.380 5.440 101,618 -0.07(-1.27%)
Apr 30, 2025 5.290 5.570 5.145 5.510 147,229 +0.19(+3.57%)
Apr 29, 2025 5.450 5.452 5.310 5.320 109,261 -0.12(-2.21%)
Apr 28, 2025 5.280 5.460 5.245 5.440 75,873 +0.15(+2.84%)
Apr 25, 2025 5.360 5.370 5.220 5.290 96,278 -0.07(-1.31%)
Apr 24, 2025 5.200 5.380 5.181 5.360 131,405 +0.15(+2.88%)
Apr 23, 2025 5.400 5.445 5.180 5.210 118,613 -0.06(-1.14%)
Apr 22, 2025 5.050 5.280 5.045 5.270 126,235 +0.27(+5.40%)
Apr 21, 2025 5.060 5.130 4.870 5.000 106,604 -0.06(-1.19%)
Apr 17, 2025 5.030 5.150 4.952 5.060 114,324 +0.03(+0.60%)
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 -0.08(-1.59%)
Apr 04, 2025 5.320 5.330 4.970 5.040 323,717 -0.39(-7.18%)
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 -0.29(-4.95%)
Mar 28, 2025 6.120 6.134 5.841 5.860 309,745 -0.19(-3.18%)
Mar 27, 2025 6.052 6.067 5.975 6.052 177,213 +0.05(+0.80%)
Mar 26, 2025 6.101 6.101 5.918 6.004 171,838 -0.05(-0.80%)
Mar 25, 2025 6.120 6.178 5.975 6.052 234,800 -0.06(-0.94%)
Mar 24, 2025 6.178 6.274 6.101 6.110 258,067 -0.03(-0.47%)
Mar 21, 2025 6.062 6.144 6.019 6.139 248,043 +0.03(+0.47%)
Mar 20, 2025 6.129 6.235 6.110 6.110 181,589 -0.04(-0.63%)
Mar 19, 2025 6.245 6.322 6.130 6.149 204,885 -0.09(-1.39%)
Mar 18, 2025 6.351 6.558 6.168 6.235 456,930 +0.17(+2.86%)
Mar 17, 2025 6.341 6.351 5.850 6.062 622,578 -0.31(-4.83%)
Mar 14, 2025 6.495 6.495 5.870 6.370 848,118 -0.13(-2.07%)
Mar 13, 2025 8.073 8.073 6.264 6.505 1,126,842 -1.66(-20.38%)
Mar 12, 2025 8.083 8.227 8.025 8.169 182,722 +0.13(+1.56%)
Mar 11, 2025 8.035 8.083 8.015 8.044 200,923 +0.00(+0.00%)
Mar 10, 2025 8.064 8.145 8.025 8.044 151,483 -0.05(-0.59%)
Mar 07, 2025 8.121 8.140 8.044 8.092 86,407 +0.01(+0.12%)
Mar 06, 2025 8.198 8.198 8.035 8.083 103,043 -0.12(-1.41%)
Mar 05, 2025 8.092 8.266 8.083 8.198 163,403 +0.13(+1.67%)
Mar 04, 2025 7.977 8.189 7.965 8.064 124,086 -0.02(-0.24%)
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 Of Service.