First Trust Active Factor Mid Cap ETF (AFMC)

AFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	37.94	37.94	36.87	37.10	37.10	-1.70%	72,915
Feb 20, 2026	37.49	37.85	37.35	37.74	37.74	0.72%	9,053
Feb 19, 2026	37.55	37.55	37.23	37.47	37.47	-0.19%	17,123
Feb 18, 2026	37.49	37.73	37.40	37.54	37.54	0.44%	44,356
Feb 17, 2026	37.39	37.56	37.01	37.38	37.38	0.03%	60,264
Feb 13, 2026	37.07	37.53	37.06	37.37	37.37	1.04%	164,833
Feb 12, 2026	37.73	37.88	36.80	36.98	36.98	-1.44%	82,066
Feb 11, 2026	37.73	37.73	37.35	37.53	37.53	0.26%	7,389
Feb 10, 2026	37.42	37.64	37.42	37.43	37.43	-0.13%	43,511
Feb 9, 2026	37.39	37.65	37.37	37.48	37.48	0.08%	10,154
Feb 6, 2026	36.87	37.50	36.87	37.45	37.45	2.69%	16,338
Feb 5, 2026	36.54	36.69	36.39	36.47	36.47	-0.52%	9,336
Feb 4, 2026	36.70	36.90	36.32	36.66	36.66	0.44%	20,289
Feb 3, 2026	36.58	36.69	36.13	36.50	36.50	0.08%	46,598
Feb 2, 2026	35.92	36.52	35.92	36.47	36.47	1.34%	72,641
Jan 30, 2026	36.01	36.27	35.76	35.99	35.99	-0.74%	39,109
Jan 29, 2026	36.30	36.38	35.87	36.26	36.26	0.33%	14,935
Jan 28, 2026	36.34	36.34	36.09	36.14	36.14	-0.06%	79,162
Jan 27, 2026	36.32	36.32	36.07	36.16	36.16	-0.28%	14,374
Jan 26, 2026	36.44	36.49	36.12	36.26	36.26	0.07%	46,034
Jan 23, 2026	36.70	36.70	36.12	36.23	36.23	-1.11%	18,635
Jan 22, 2026	36.98	36.98	36.57	36.64	36.64	-0.16%	12,972
Jan 21, 2026	36.29	36.84	36.06	36.70	36.70	2.16%	146,830
Jan 20, 2026	36.15	36.24	35.89	35.92	35.92	-1.25%	13,589
Jan 16, 2026	36.57	36.57	36.24	36.38	36.38	-0.50%	11,283
Jan 15, 2026	36.43	36.65	36.42	36.56	36.56	1.37%	22,353
Jan 14, 2026	36.05	36.11	35.90	36.07	36.07	0.23%	16,873
Jan 13, 2026	36.11	36.19	35.97	35.99	35.99	0.12%	32,051
Jan 12, 2026	35.85	35.97	35.80	35.94	35.94	-0.05%	18,547
Jan 9, 2026	35.91	36.02	35.88	35.96	35.96	0.80%	25,371
Jan 8, 2026	35.46	35.72	35.46	35.68	35.68	0.69%	15,908
Jan 7, 2026	35.86	35.86	35.28	35.43	35.43	-0.90%	13,257
Jan 6, 2026	35.40	35.75	35.19	35.75	35.75	1.11%	21,139
Jan 5, 2026	35.07	35.47	35.07	35.36	35.36	1.24%	21,366
Jan 2, 2026	34.61	35.00	34.57	34.92	34.92	1.31%	10,722
Dec 31, 2025	34.87	34.87	34.47	34.47	34.47	-1.03%	12,056
Dec 30, 2025	35.15	35.15	34.83	34.83	34.83	-0.60%	8,835
Dec 29, 2025	35.20	35.33	34.98	35.04	35.04	-0.49%	5,213
Dec 26, 2025	35.19	35.22	35.10	35.21	35.21	-0.09%	4,073
Dec 24, 2025	35.15	35.28	35.15	35.24	35.24	0.25%	1,571
Dec 23, 2025	35.13	35.22	35.08	35.16	35.16	-0.14%	10,593
Dec 22, 2025	35.18	35.35	35.17	35.20	35.20	0.48%	9,100
Dec 19, 2025	34.75	35.08	34.75	35.04	35.04	0.82%	5,845
Dec 18, 2025	34.82	35.00	34.70	34.75	34.75	0.61%	24,300
Dec 17, 2025	34.97	34.97	34.50	34.54	34.54	-0.47%	13,211
Dec 16, 2025	34.89	34.96	34.57	34.70	34.70	-0.70%	15,840
Dec 15, 2025	35.11	35.11	34.88	34.95	34.95	0.03%	7,019
Dec 12, 2025	35.14	35.14	34.89	34.94	34.94	-1.55%	5,072
Dec 11, 2025	35.09	35.53	35.09	35.49	35.33	1.17%	8,747
Dec 10, 2025	34.55	35.18	34.55	35.08	34.93	1.77%	6,647

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.