abrdn Focused U.S. Small ... (AFSC)
NASDAQ: AFSC
· Real-Time Price · USD
29.89
-0.14 (-0.47%)
At close: Oct 01, 2025, 3:22 PM
AFSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.80 | 29.97 | 29.80 | 29.97 | 29.97 | -0.03% | 1,197 |
| Sep 29, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.17% | 499 |
| Sep 26, 2025 | 29.91 | 30.03 | 29.91 | 30.03 | 30.03 | 0.74% | 500 |
| Sep 25, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.57% | 200 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | -0.83% | 100 |
| Sep 23, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.36% | 243 |
| Sep 22, 2025 | 30.17 | 30.34 | 30.17 | 30.34 | 30.34 | 0.46% | 10,700 |
| Sep 19, 2025 | 30.15 | 30.44 | 30.15 | 30.20 | 30.20 | -1.44% | 400 |
| Sep 18, 2025 | 30.38 | 30.64 | 30.38 | 30.64 | 30.64 | 1.93% | 200 |
| Sep 17, 2025 | 30.15 | 30.27 | 30.06 | 30.06 | 30.06 | 0.40% | 1,800 |
| Sep 16, 2025 | 29.95 | 29.95 | 29.85 | 29.94 | 29.94 | -0.27% | 1,000 |
| Sep 15, 2025 | 30.12 | 30.12 | 30.02 | 30.02 | 30.02 | -0.37% | 400 |
| Sep 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.54% | 203 |
| Sep 11, 2025 | 30.52 | 30.60 | 30.52 | 30.60 | 30.60 | 1.69% | 203 |
| Sep 10, 2025 | 30.03 | 30.09 | 30.03 | 30.09 | 30.09 | -0.27% | 335 |
| Sep 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.02% | 132 |
| Sep 8, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.30% | 100 |
| Sep 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.16% | 100 |
| Sep 4, 2025 | 30.27 | 30.34 | 30.27 | 30.34 | 30.34 | 1.61% | 237 |
| Sep 3, 2025 | 30.65 | 30.65 | 29.86 | 29.86 | 29.86 | 0.10% | 400 |
Page 1 of 8