First Trust Active Factor... (AFMC)
AMEX: AFMC
· Real-Time Price · USD
33.17
0.30 (0.91%)
At close: Aug 19, 2025, 10:39 AM
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.92 | 32.92 | 32.80 | 32.87 | 32.87 | 0.12% | 158,320 |
| 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 |
| Aug 12, 2025 | 32.47 | 32.96 | 32.47 | 32.96 | 32.96 | 2.07% | 6,600 |
| Aug 11, 2025 | 32.39 | 32.39 | 32.23 | 32.29 | 32.29 | 0.12% | 37,216 |
| Aug 8, 2025 | 32.28 | 32.36 | 32.22 | 32.25 | 32.25 | 0.59% | 7,242 |
| Aug 7, 2025 | 32.19 | 32.24 | 31.95 | 32.06 | 32.06 | -0.43% | 57,139 |
| Aug 6, 2025 | 32.41 | 32.41 | 32.16 | 32.20 | 32.20 | -0.19% | 7,800 |
| Aug 5, 2025 | 32.42 | 32.42 | 32.11 | 32.26 | 32.26 | -0.19% | 6,800 |
| Aug 4, 2025 | 32.05 | 32.32 | 32.05 | 32.32 | 32.32 | 1.44% | 16,200 |
| Aug 1, 2025 | 31.68 | 31.97 | 31.68 | 31.86 | 31.86 | -0.78% | 2,304 |
| Jul 31, 2025 | 32.23 | 32.47 | 32.11 | 32.11 | 32.11 | -0.80% | 20,024 |
| Jul 30, 2025 | 32.57 | 32.71 | 32.27 | 32.37 | 32.37 | -0.74% | 9,100 |
| Jul 29, 2025 | 32.77 | 32.77 | 32.57 | 32.61 | 32.61 | -0.06% | 5,600 |
| Jul 28, 2025 | 32.73 | 32.73 | 32.56 | 32.63 | 32.63 | -0.31% | 4,600 |
| Jul 25, 2025 | 32.76 | 32.76 | 32.46 | 32.73 | 32.73 | 0.55% | 10,800 |
| Jul 24, 2025 | 32.95 | 32.95 | 32.55 | 32.55 | 32.55 | -1.09% | 8,114 |
| Jul 23, 2025 | 32.92 | 32.98 | 32.88 | 32.91 | 32.91 | 0.89% | 22,716 |
| Jul 22, 2025 | 32.46 | 32.68 | 32.45 | 32.62 | 32.62 | 1.27% | 13,535 |