First Trust Active Factor... (AFSM)
AMEX: AFSM
· Real-Time Price · USD
32.72
0.01 (0.04%)
At close: Oct 01, 2025, 3:44 PM
AFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32.85 | 32.86 | 32.44 | 32.71 | 32.71 | -0.09% | 7,492 |
| Sep 29, 2025 | 32.91 | 32.91 | 32.66 | 32.74 | 32.74 | -0.18% | 6,600 |
| Sep 26, 2025 | 32.70 | 32.81 | 32.59 | 32.80 | 32.80 | 1.08% | 6,333 |
| Sep 25, 2025 | 32.56 | 32.56 | 32.39 | 32.45 | 32.45 | -0.86% | 5,700 |
| Sep 24, 2025 | 33.03 | 33.13 | 32.70 | 32.73 | 32.71 | -1.06% | 7,600 |
| Sep 23, 2025 | 33.39 | 33.52 | 33.08 | 33.08 | 33.06 | -0.39% | 14,100 |
| Sep 22, 2025 | 33.15 | 33.23 | 33.02 | 33.21 | 33.19 | 0.58% | 13,300 |
| Sep 19, 2025 | 33.24 | 33.28 | 33.02 | 33.02 | 33.00 | -1.29% | 4,035 |
| Sep 18, 2025 | 33.32 | 33.46 | 33.17 | 33.45 | 33.43 | 2.11% | 7,340 |
| Sep 17, 2025 | 32.91 | 33.21 | 32.68 | 32.76 | 32.74 | 0.03% | 4,920 |
| Sep 16, 2025 | 32.61 | 32.77 | 32.61 | 32.75 | 32.73 | -0.43% | 7,825 |
| Sep 15, 2025 | 32.93 | 33.04 | 32.89 | 32.89 | 32.87 | 0.24% | 4,632 |
| Sep 12, 2025 | 33.10 | 33.10 | 32.78 | 32.81 | 32.79 | -1.00% | 16,122 |
| Sep 11, 2025 | 32.85 | 33.14 | 32.85 | 33.14 | 33.12 | 2.00% | 13,700 |
| Sep 10, 2025 | 32.73 | 32.73 | 32.46 | 32.49 | 32.47 | -0.34% | 3,500 |
| Sep 9, 2025 | 32.45 | 32.65 | 32.45 | 32.60 | 32.58 | -0.70% | 20,247 |
| Sep 8, 2025 | 32.75 | 32.85 | 32.71 | 32.83 | 32.81 | 0.24% | 10,714 |
| Sep 5, 2025 | 32.84 | 32.95 | 32.43 | 32.75 | 32.73 | 0.37% | 7,545 |
| Sep 4, 2025 | 32.43 | 32.63 | 32.38 | 32.63 | 32.61 | 1.27% | 3,630 |
| Sep 3, 2025 | 32.21 | 32.31 | 32.11 | 32.22 | 32.20 | 0.09% | 4,345 |
Page 1 of 74