First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
34.19
+0.23 (0.68%)
At close: Oct 8, 2025, 4:00 PM EDT
34.19
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.19 | 34.22 | 34.07 | 34.22 | - | 0.76% | 1,995 |
| Oct 7, 2025 | 34.46 | 34.46 | 33.87 | 33.96 | 33.96 | -1.05% | 15,800 |
| Oct 6, 2025 | 34.59 | 34.59 | 34.30 | 34.32 | 34.32 | -0.03% | 14,085 |
| Oct 3, 2025 | 34.42 | 34.60 | 34.33 | 34.33 | 34.33 | -0.14% | 8,834 |
| Oct 2, 2025 | 34.09 | 34.39 | 34.09 | 34.38 | 34.38 | 0.09% | 9,142 |
| Oct 1, 2025 | 34.28 | 34.36 | 34.21 | 34.35 | 34.35 | 0.10% | 4,865 |
| Sep 30, 2025 | 34.23 | 34.31 | 34.06 | 34.31 | 34.31 | 0.32% | 6,690 |
| Sep 29, 2025 | 34.24 | 34.24 | 34.11 | 34.20 | 34.20 | -0.44% | 6,059 |
| Sep 26, 2025 | 34.08 | 34.35 | 34.08 | 34.35 | 34.35 | 1.32% | 159,196 |
| Sep 25, 2025 | 33.96 | 33.96 | 33.76 | 33.90 | 33.90 | -0.73% | 7,120 |
| Sep 24, 2025 | 34.47 | 34.53 | 34.16 | 34.16 | 34.14 | -0.74% | 5,980 |
| Sep 23, 2025 | 34.56 | 34.65 | 34.35 | 34.41 | 34.39 | -0.09% | 8,608 |
| Sep 22, 2025 | 34.41 | 34.46 | 34.25 | 34.44 | 34.42 | 0.32% | 37,578 |
| Sep 19, 2025 | 34.49 | 34.49 | 34.28 | 34.33 | 34.31 | -0.72% | 8,568 |
| Sep 18, 2025 | 34.29 | 34.59 | 34.29 | 34.58 | 34.56 | 1.59% | 7,699 |
| Sep 17, 2025 | 34.26 | 34.28 | 33.94 | 34.04 | 34.02 | 0.09% | 10,933 |
| Sep 16, 2025 | 34.30 | 34.30 | 33.89 | 34.01 | 33.99 | -0.61% | 10,875 |
| Sep 15, 2025 | 34.31 | 34.31 | 34.22 | 34.22 | 34.20 | -0.13% | 3,053 |
| Sep 12, 2025 | 34.51 | 34.51 | 34.26 | 34.26 | 34.25 | -0.89% | 2,068 |
| Sep 11, 2025 | 34.34 | 34.57 | 34.34 | 34.57 | 34.55 | 1.72% | 22,331 |
| Sep 10, 2025 | 34.05 | 34.07 | 33.88 | 33.98 | 33.97 | 0.06% | 53,536 |
| Sep 9, 2025 | 34.03 | 34.03 | 33.85 | 33.96 | 33.95 | -0.72% | 8,313 |
| Sep 8, 2025 | 34.33 | 34.33 | 34.05 | 34.21 | 34.19 | 0.27% | 15,214 |
| Sep 5, 2025 | 34.19 | 34.34 | 33.81 | 34.12 | 34.10 | 0.43% | 20,110 |
| Sep 4, 2025 | 33.63 | 33.97 | 33.63 | 33.97 | 33.96 | 1.43% | 7,874 |
| Sep 3, 2025 | 33.60 | 33.60 | 33.39 | 33.49 | 33.48 | -0.09% | 71,136 |
| Sep 2, 2025 | 33.36 | 33.54 | 33.29 | 33.52 | 33.51 | 0.09% | 16,243 |
| Aug 29, 2025 | 33.74 | 33.74 | 33.41 | 33.49 | 33.48 | -0.46% | 7,926 |
| Aug 28, 2025 | 33.89 | 33.89 | 33.54 | 33.65 | 33.63 | -0.22% | 7,165 |
| Aug 27, 2025 | 33.68 | 33.79 | 33.65 | 33.73 | 33.71 | 0.61% | 6,790 |
| Aug 26, 2025 | 33.44 | 33.62 | 33.44 | 33.52 | 33.50 | 0.21% | 7,661 |
| Aug 25, 2025 | 33.58 | 33.62 | 33.44 | 33.45 | 33.43 | -0.49% | 15,814 |
| Aug 22, 2025 | 33.09 | 33.75 | 33.09 | 33.62 | 33.60 | 2.24% | 12,319 |
| Aug 21, 2025 | 32.85 | 32.93 | 32.78 | 32.88 | 32.86 | -0.05% | 9,764 |
| Aug 20, 2025 | 32.86 | 32.96 | 32.76 | 32.90 | 32.88 | -0.11% | 18,377 |
| Aug 19, 2025 | 33.01 | 33.16 | 32.87 | 32.93 | 32.91 | 0.18% | 10,490 |
| Aug 18, 2025 | 32.92 | 32.92 | 32.80 | 32.87 | 32.86 | 0.12% | 158,337 |
| Aug 15, 2025 | 33.18 | 33.18 | 32.82 | 32.83 | 32.82 | -0.74% | 14,368 |
| Aug 14, 2025 | 33.20 | 33.20 | 32.96 | 33.08 | 33.06 | -1.08% | 70,782 |
| Aug 13, 2025 | 33.12 | 33.44 | 33.03 | 33.44 | 33.42 | 1.46% | 10,242 |
| Aug 12, 2025 | 32.47 | 32.96 | 32.47 | 32.96 | 32.94 | 2.07% | 6,557 |
| Aug 11, 2025 | 32.39 | 32.39 | 32.23 | 32.29 | 32.27 | 0.12% | 37,216 |
| Aug 8, 2025 | 32.28 | 32.36 | 32.22 | 32.25 | 32.23 | 0.60% | 7,242 |
| Aug 7, 2025 | 32.19 | 32.24 | 31.95 | 32.06 | 32.04 | -0.45% | 57,139 |
| Aug 6, 2025 | 32.41 | 32.41 | 32.16 | 32.20 | 32.19 | -0.18% | 7,755 |
| Aug 5, 2025 | 32.42 | 32.42 | 32.11 | 32.26 | 32.24 | -0.19% | 6,789 |
| Aug 4, 2025 | 32.05 | 32.32 | 32.05 | 32.32 | 32.30 | 1.45% | 16,182 |
| Aug 1, 2025 | 31.68 | 31.97 | 31.68 | 31.86 | 31.84 | -0.79% | 2,304 |
| Jul 31, 2025 | 32.23 | 32.47 | 32.11 | 32.11 | 32.10 | -0.81% | 20,024 |
| Jul 30, 2025 | 32.57 | 32.71 | 32.27 | 32.37 | 32.36 | -0.72% | 9,053 |