First Trust Active Factor International ETF (AFDM)

NASDAQ: AFDM · Real-Time Price · USD

88.31

-0.30 (-0.34%)

At close: Oct 23, 2026, 4:00 PM EDT

88.25

-0.06 (-0.07%)

After-hours: Oct 23, 2026, 7:30 PM EDT

AFDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	88.09	88.31	88.06	88.31	88.31	-0.34%	3,053
Oct 22, 2026	88.68	88.89	88.48	88.61	88.61	-1.08%	17,921
Oct 21, 2026	89.88	89.88	89.56	89.58	89.58	0.25%	4,533
Oct 20, 2026	89.52	89.52	89.36	89.36	89.36	0.69%	1,200
Oct 19, 2026	89.12	89.12	88.75	88.75	88.75	-0.71%	4,725
Oct 16, 2026	89.38	89.38	89.38	89.38	89.38	0.03%	503
Oct 15, 2026	89.03	89.35	89.00	89.35	89.35	0.75%	1,147
Oct 14, 2026	88.78	88.90	88.54	88.69	88.69	-0.72%	6,369
Oct 13, 2026	89.23	89.40	89.15	89.33	89.33	0.83%	6,533
Oct 12, 2026	88.74	88.74	88.60	88.60	88.60	-0.36%	685
Oct 9, 2026	88.62	88.93	88.62	88.92	88.92	0.55%	2,806
Oct 8, 2026	88.15	88.46	87.79	88.43	88.43	0.19%	6,376
Oct 7, 2026	88.07	88.26	87.92	88.26	88.26	-1.17%	6,576
Oct 6, 2026	89.42	89.62	89.30	89.30	89.30	0.42%	6,337
Oct 5, 2026	88.30	89.06	88.30	88.93	88.93	-0.06%	7,669
Oct 2, 2026	88.90	88.98	88.63	88.98	88.98	0.94%	1,877
Oct 1, 2026	88.21	88.23	87.95	88.15	88.15	-0.83%	63,636
Sep 30, 2026	89.59	89.74	88.63	88.89	88.89	-0.40%	24,199
Sep 29, 2026	88.98	89.25	88.73	89.25	89.25	-0.57%	4,714
Sep 28, 2026	89.67	90.19	89.47	89.76	89.76	-0.33%	5,346
Sep 25, 2026	89.64	90.06	89.58	90.05	90.05	0.96%	9,079
Sep 24, 2026	88.93	89.53	88.93	89.20	89.20	-0.34%	10,817
Sep 23, 2026	90.53	90.55	90.18	90.18	89.50	-1.59%	3,160
Sep 22, 2026	91.56	91.73	90.68	91.64	90.95	0.30%	63,787
Sep 21, 2026	91.22	91.48	91.21	91.37	90.67	0.96%	2,860
Sep 18, 2026	90.50	90.50	89.99	90.50	89.81	-1.08%	29,607
Sep 17, 2026	91.72	91.95	91.40	91.48	90.79	0.86%	12,708
Sep 16, 2026	91.38	91.41	90.35	90.70	90.02	-0.38%	1,330
Sep 15, 2026	90.96	91.06	90.95	91.05	90.36	-0.25%	1,069
Sep 14, 2026	90.50	91.66	90.50	91.28	90.59	-0.52%	2,831
Sep 11, 2026	91.96	92.03	91.75	91.75	91.06	0.75%	1,799
Sep 10, 2026	91.35	91.46	91.07	91.07	90.38	-0.55%	3,332
Sep 9, 2026	92.06	92.06	91.58	91.58	90.88	-0.93%	926
Sep 8, 2026	92.92	92.92	92.43	92.43	91.73	-0.47%	2,086
Sep 4, 2026	92.64	93.01	92.64	92.87	92.16	-0.03%	4,003
Sep 3, 2026	92.90	93.73	92.83	92.90	92.19	1.02%	2,154
Sep 2, 2026	91.94	92.01	91.90	91.96	91.26	0.37%	2,482
Sep 1, 2026	92.06	92.10	91.49	91.63	90.93	-0.56%	2,968
Aug 31, 2026	92.42	92.42	91.98	92.14	91.45	-0.04%	1,171
Aug 28, 2026	92.62	92.62	92.06	92.19	91.49	-0.10%	2,266
Aug 27, 2026	92.11	92.28	92.11	92.28	91.58	-0.60%	845
Aug 26, 2026	93.22	93.22	92.83	92.83	92.13	-0.50%	2,176
Aug 25, 2026	92.97	93.30	92.97	93.30	92.59	0.38%	1,866
Aug 24, 2026	92.83	92.94	92.82	92.94	92.24	-0.06%	1,666
Aug 21, 2026	93.08	93.10	92.89	93.00	92.29	0.88%	4,714
Aug 20, 2026	92.52	92.52	92.08	92.18	91.48	-0.31%	8,530
Aug 19, 2026	92.55	92.63	92.31	92.46	91.76	0.66%	5,311
Aug 18, 2026	92.34	92.40	91.80	91.85	91.16	-0.92%	1,713
Aug 17, 2026	92.75	93.03	92.55	92.71	92.01	0.02%	15,937
Aug 14, 2026	92.86	93.01	92.60	92.69	91.99	0.09%	5,921