Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

4.350 -0.060 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.410 4.440 4.280 4.350 293,537 -0.06(-1.36%)
Jul 31, 2025 4.420 4.500 4.410 4.410 125,386 -0.05(-1.12%)
Jul 30, 2025 4.550 4.610 4.430 4.460 138,826 -0.09(-1.98%)
Jul 29, 2025 4.680 4.680 4.520 4.550 123,097 -0.13(-2.78%)
Jul 28, 2025 4.560 4.740 4.510 4.680 188,130 +0.12(+2.63%)
Jul 25, 2025 4.580 4.580 4.500 4.560 58,089 +0.00(+0.00%)
Jul 24, 2025 4.690 4.700 4.540 4.560 97,313 -0.18(-3.80%)
Jul 23, 2025 4.840 4.850 4.670 4.740 193,106 -0.10(-2.07%)
Jul 22, 2025 4.540 4.850 4.523 4.840 188,791 +0.33(+7.32%)
Jul 21, 2025 4.620 4.666 4.510 4.510 89,062 -0.06(-1.31%)
Jul 18, 2025 4.520 4.590 4.470 4.570 146,253 +0.05(+1.11%)
Jul 17, 2025 4.550 4.610 4.410 4.520 299,577 -0.02(-0.44%)
Jul 16, 2025 4.490 4.600 4.461 4.540 85,222 +0.09(+2.02%)
Jul 15, 2025 4.590 4.605 4.450 4.450 173,628 -0.12(-2.63%)
Jul 14, 2025 4.530 4.630 4.530 4.570 105,382 +0.04(+0.88%)
Jul 11, 2025 4.530 4.590 4.470 4.530 167,003 -0.04(-0.88%)
Jul 10, 2025 4.650 4.715 4.565 4.570 157,211 -0.10(-2.14%)
Jul 09, 2025 4.560 4.690 4.560 4.670 119,254 +0.10(+2.19%)
Jul 08, 2025 4.480 4.635 4.480 4.570 130,540 +0.10(+2.24%)
Jul 07, 2025 4.630 4.681 4.470 4.470 203,072 -0.23(-4.89%)
Jul 03, 2025 4.700 4.750 4.640 4.700 119,388 -0.02(-0.42%)
Jul 02, 2025 4.510 4.750 4.475 4.720 382,755 +0.21(+4.66%)
Jul 01, 2025 4.470 4.580 4.390 4.510 373,517 +0.03(+0.67%)
Jun 30, 2025 4.610 4.640 4.450 4.480 298,718 -0.13(-2.82%)
Jun 27, 2025 4.668 4.745 4.581 4.610 283,111 -0.06(-1.24%)
Jun 26, 2025 4.610 4.668 4.542 4.668 129,708 +0.11(+2.34%)
Jun 25, 2025 4.629 4.644 4.552 4.562 137,008 -0.05(-1.05%)
Jun 24, 2025 4.542 4.644 4.523 4.610 109,668 +0.07(+1.49%)
Jun 23, 2025 4.474 4.552 4.426 4.542 168,405 +0.06(+1.30%)
Jun 20, 2025 4.474 4.513 4.388 4.484 251,507 +0.04(+0.87%)
Jun 18, 2025 4.261 4.474 4.252 4.445 175,540 +0.17(+4.08%)
Jun 17, 2025 4.261 4.329 4.194 4.271 205,417 +0.02(+0.46%)
Jun 16, 2025 4.474 4.552 4.184 4.252 466,042 -0.15(-3.41%)
Jun 13, 2025 5.278 5.298 4.402 4.402 1,338,362 -1.13(-20.40%)
Jun 12, 2025 5.443 5.578 5.404 5.530 105,400 +0.09(+1.60%)
Jun 11, 2025 5.472 5.598 5.397 5.443 100,334 -0.02(-0.35%)
Jun 10, 2025 5.346 5.472 5.307 5.462 136,755 +0.12(+2.17%)
Jun 09, 2025 5.346 5.424 5.302 5.346 112,125 +0.04(+0.73%)
Jun 06, 2025 5.230 5.317 5.191 5.307 185,901 +0.13(+2.43%)
Jun 05, 2025 5.230 5.230 5.085 5.181 116,602 -0.06(-1.11%)
Jun 04, 2025 5.201 5.293 5.143 5.240 124,400 +0.09(+1.69%)
Jun 03, 2025 4.968 5.157 4.881 5.152 162,724 +0.17(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.