First Trust Active Factor Mid Cap ETF (AFMC)
NYSEARCA: AFMC · Real-Time Price · USD
36.47
+0.48 (1.34%)
At close: Feb 2, 2026, 4:00 PM EST
36.47
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
AFMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 34.50 | 34.69 | 34.46 | 34.47 | 34.32 | 0.09% | 6,966 |
| Dec 8, 2025 | 34.62 | 34.62 | 34.43 | 34.44 | 34.29 | -0.52% | 6,953 |
| Dec 5, 2025 | 34.69 | 34.81 | 34.60 | 34.62 | 34.47 | -0.03% | 12,117 |
| Dec 4, 2025 | 34.42 | 34.77 | 34.42 | 34.63 | 34.48 | 0.48% | 13,678 |
| Dec 3, 2025 | 34.31 | 34.51 | 34.31 | 34.46 | 34.31 | 0.79% | 8,932 |
| Dec 2, 2025 | 34.49 | 34.49 | 34.18 | 34.19 | 34.04 | -0.30% | 17,390 |
| Dec 1, 2025 | 34.15 | 34.57 | 34.15 | 34.30 | 34.15 | -0.60% | 7,903 |
| Nov 28, 2025 | 34.58 | 34.59 | 34.46 | 34.51 | 34.35 | 0.16% | 5,714 |
| Nov 26, 2025 | 34.48 | 34.66 | 34.45 | 34.45 | 34.30 | 0.79% | 50,123 |
| Nov 25, 2025 | 33.73 | 34.22 | 33.70 | 34.18 | 34.03 | 1.94% | 39,102 |
| Nov 24, 2025 | 33.37 | 33.61 | 33.25 | 33.53 | 33.38 | 1.04% | 12,222 |
| Nov 21, 2025 | 32.76 | 33.36 | 32.76 | 33.19 | 33.04 | 2.34% | 4,409 |
| Nov 20, 2025 | 33.42 | 33.46 | 32.43 | 32.43 | 32.28 | -1.61% | 8,704 |
| Nov 19, 2025 | 33.03 | 33.16 | 32.90 | 32.96 | 32.81 | 0.13% | 6,567 |