First Trust Active Factor... (AFMC)
AMEX: AFMC
· Real-Time Price · USD
34.57
0.59 (1.72%)
At close: Sep 11, 2025, 3:59 PM
34.57
0.00%
After-hours: Sep 11, 2025, 04:04 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.05 | 34.07 | 33.88 | 33.98 | 33.98 | 0.06% | 53,536 |
| Sep 9, 2025 | 34.03 | 34.03 | 33.85 | 33.96 | 33.96 | -0.73% | 8,313 |
| Sep 8, 2025 | 34.33 | 34.33 | 34.05 | 34.21 | 34.21 | 0.26% | 15,214 |
| Sep 5, 2025 | 34.19 | 34.34 | 33.81 | 34.12 | 34.12 | 0.44% | 20,110 |
| Sep 4, 2025 | 33.63 | 33.97 | 33.63 | 33.97 | 33.97 | 1.43% | 7,900 |
| Sep 3, 2025 | 33.60 | 33.60 | 33.39 | 33.49 | 33.49 | -0.09% | 71,136 |
| Sep 2, 2025 | 33.36 | 33.54 | 33.28 | 33.52 | 33.52 | 0.09% | 16,243 |
| Aug 29, 2025 | 33.74 | 33.74 | 33.41 | 33.49 | 33.49 | -0.48% | 7,926 |
| Aug 28, 2025 | 33.89 | 33.89 | 33.54 | 33.65 | 33.65 | -0.24% | 7,200 |
| Aug 27, 2025 | 33.68 | 33.79 | 33.65 | 33.73 | 33.73 | 0.63% | 6,800 |
| Aug 26, 2025 | 33.44 | 33.62 | 33.44 | 33.52 | 33.52 | 0.21% | 7,700 |
| Aug 25, 2025 | 33.58 | 33.62 | 33.44 | 33.45 | 33.45 | -0.51% | 15,814 |
| Aug 22, 2025 | 33.09 | 33.75 | 33.09 | 33.62 | 33.62 | 2.25% | 12,319 |
| Aug 21, 2025 | 32.85 | 32.93 | 32.78 | 32.88 | 32.88 | -0.06% | 9,800 |
| Aug 20, 2025 | 32.86 | 32.96 | 32.76 | 32.90 | 32.90 | -0.09% | 18,400 |
| Aug 19, 2025 | 33.01 | 33.16 | 32.87 | 32.93 | 32.93 | 0.18% | 10,500 |
| Aug 18, 2025 | 32.92 | 32.92 | 32.80 | 32.87 | 32.87 | 0.12% | 158,337 |
| Aug 15, 2025 | 33.18 | 33.18 | 32.82 | 32.83 | 32.83 | -0.76% | 14,400 |
| Aug 14, 2025 | 33.20 | 33.20 | 32.96 | 33.08 | 33.08 | -1.08% | 70,800 |
| Aug 13, 2025 | 33.12 | 33.44 | 33.03 | 33.44 | 33.44 | 1.46% | 10,242 |