First Trust Active Factor... (AFSM)
AMEX: AFSM
· Real-Time Price · USD
31.32
-0.06 (-0.18%)
At close: Aug 19, 2025, 3:54 PM
31.25
-0.23%
After-hours: Aug 19, 2025, 05:05 PM EDT
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.41 | 31.41 | 31.35 | 31.38 | 31.38 | 0.58% | 4,679 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.17 | 31.20 | 31.20 | -0.73% | 6,536 |
| Aug 14, 2025 | 31.43 | 31.52 | 31.32 | 31.43 | 31.43 | -1.26% | 3,600 |
| Aug 13, 2025 | 31.58 | 31.83 | 31.54 | 31.83 | 31.83 | 1.73% | 2,900 |
| Aug 12, 2025 | 30.64 | 31.29 | 30.64 | 31.29 | 31.29 | 2.72% | 3,549 |
| Aug 11, 2025 | 30.37 | 30.68 | 30.22 | 30.46 | 30.46 | 0.36% | 22,000 |
| Aug 8, 2025 | 30.40 | 30.50 | 30.33 | 30.35 | 30.35 | 0.60% | 4,100 |
| Aug 7, 2025 | 30.38 | 30.38 | 30.03 | 30.17 | 30.17 | -0.13% | 11,100 |
| Aug 6, 2025 | 30.24 | 30.26 | 30.19 | 30.21 | 30.21 | -0.23% | 4,213 |
| Aug 5, 2025 | 30.45 | 30.45 | 30.16 | 30.28 | 30.28 | 0.30% | 1,200 |
| Aug 4, 2025 | 29.85 | 30.19 | 29.85 | 30.19 | 30.19 | 1.92% | 8,700 |
| Aug 1, 2025 | 29.49 | 29.82 | 29.49 | 29.62 | 29.62 | -1.56% | 4,245 |
| Jul 31, 2025 | 30.53 | 30.53 | 30.09 | 30.09 | 30.09 | -0.56% | 2,118 |
| Jul 30, 2025 | 30.62 | 30.62 | 30.21 | 30.26 | 30.26 | -0.36% | 6,500 |
| Jul 29, 2025 | 30.49 | 30.56 | 30.31 | 30.37 | 30.37 | 0.03% | 5,700 |
| Jul 28, 2025 | 30.39 | 30.39 | 30.25 | 30.36 | 30.36 | 0.07% | 15,700 |
| Jul 25, 2025 | 30.21 | 30.38 | 30.15 | 30.34 | 30.34 | 0.46% | 5,600 |
| Jul 24, 2025 | 30.43 | 30.43 | 30.20 | 30.20 | 30.20 | -1.40% | 2,206 |
| Jul 23, 2025 | 30.49 | 30.63 | 30.48 | 30.63 | 30.63 | 1.22% | 7,200 |
| Jul 22, 2025 | 30.26 | 30.32 | 30.07 | 30.26 | 30.26 | 1.10% | 5,149 |