ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.94	35.02	34.38	34.43	-	-2.19%	14,062
Jan 29, 2026	35.71	35.71	34.51	35.20	35.20	-0.62%	30,120
Jan 28, 2026	35.70	35.83	35.42	35.42	35.42	-0.51%	43,033
Jan 27, 2026	35.38	35.68	35.23	35.60	35.60	1.34%	16,786
Jan 26, 2026	35.00	35.40	35.00	35.13	35.13	0.26%	19,759
Jan 23, 2026	35.26	35.30	35.03	35.04	35.04	-0.23%	45,057
Jan 22, 2026	35.34	35.34	35.00	35.12	35.12	0.89%	28,414
Jan 21, 2026	34.73	35.00	34.26	34.81	34.81	0.99%	28,702
Jan 20, 2026	34.55	35.12	34.46	34.47	34.47	-3.12%	40,756
Jan 16, 2026	35.83	35.92	35.54	35.58	35.58	-0.75%	62,369
Jan 15, 2026	35.94	36.10	35.78	35.85	35.85	1.01%	15,272
Jan 14, 2026	36.05	36.05	35.26	35.49	35.49	-1.69%	25,274
Jan 13, 2026	36.34	36.36	35.91	36.10	36.10	-0.25%	73,917
Jan 12, 2026	35.63	36.31	35.63	36.19	36.19	1.34%	18,715
Jan 9, 2026	35.70	35.88	35.57	35.71	35.71	0.56%	50,639
Jan 8, 2026	36.06	36.06	35.43	35.51	35.51	-1.31%	27,246
Jan 7, 2026	36.15	36.31	35.91	35.98	35.98	-0.11%	34,532
Jan 6, 2026	35.85	36.19	35.65	36.02	36.02	1.01%	70,745
Jan 5, 2026	35.56	35.71	35.38	35.66	35.66	1.65%	61,207
Jan 2, 2026	35.28	35.49	34.85	35.08	35.08	0.60%	48,946
Dec 31, 2025	35.37	35.37	34.61	34.87	34.87	-1.11%	54,023
Dec 30, 2025	35.34	35.38	35.22	35.26	35.26	-0.31%	28,109
Dec 29, 2025	35.14	35.45	35.14	35.37	35.37	-0.65%	109,834
Dec 26, 2025	35.84	35.84	35.43	35.60	35.60	-0.39%	75,047
Dec 24, 2025	35.57	35.87	35.57	35.74	35.74	0.51%	18,985
Dec 23, 2025	35.44	35.62	35.18	35.56	35.56	0.11%	31,262
Dec 22, 2025	35.47	35.52	35.29	35.52	35.52	1.63%	55,937
Dec 19, 2025	34.48	35.13	34.48	34.95	34.95	2.31%	58,326
Dec 18, 2025	33.89	34.41	33.89	34.16	34.16	2.28%	46,933
Dec 17, 2025	34.50	34.50	33.40	33.40	33.33	-1.94%	98,078
Dec 16, 2025	34.00	34.31	33.83	34.06	33.99	-0.44%	21,581
Dec 15, 2025	34.55	34.63	34.13	34.21	34.14	-0.78%	57,657
Dec 12, 2025	35.19	35.24	34.31	34.48	34.41	-2.60%	52,115
Dec 11, 2025	35.21	35.50	34.87	35.40	35.32	-0.11%	45,079
Dec 10, 2025	35.43	35.44	35.08	35.44	35.36	-0.11%	19,040
Dec 9, 2025	35.43	35.59	35.28	35.48	35.40	-0.50%	25,096
Dec 8, 2025	35.50	35.66	35.27	35.66	35.58	0.51%	36,146
Dec 5, 2025	35.54	35.68	35.25	35.48	35.40	0.08%	49,079
Dec 4, 2025	35.28	35.45	34.96	35.45	35.37	1.08%	27,117
Dec 3, 2025	35.03	35.14	34.80	35.07	35.00	-0.17%	55,580
Dec 2, 2025	35.18	35.65	35.12	35.13	35.06	0.29%	51,015
Dec 1, 2025	35.02	35.17	34.57	35.03	34.96	-0.37%	35,125
Nov 28, 2025	35.18	35.18	34.99	35.16	35.09	0.72%	12,339
Nov 26, 2025	34.91	35.06	34.79	34.91	34.84	1.10%	38,603
Nov 25, 2025	34.34	34.56	33.79	34.53	34.46	0.44%	20,726
Nov 24, 2025	33.55	34.40	33.55	34.38	34.31	3.92%	39,088
Nov 21, 2025	33.02	33.58	32.50	33.08	33.01	0.40%	23,575
Nov 20, 2025	35.00	35.00	32.93	32.95	32.88	-2.92%	20,182
Nov 19, 2025	33.88	34.24	33.69	33.94	33.87	0.89%	19,118
Nov 18, 2025	33.24	34.05	33.01	33.64	33.57	-0.09%	110,408