ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	33.89	34.25	33.89	34.28	-	2.63%	8,273
Dec 17, 2025	34.50	34.50	33.40	33.40	33.40	-1.94%	97,956
Dec 16, 2025	34.00	34.31	33.83	34.06	34.06	-0.44%	21,581
Dec 15, 2025	34.55	34.63	34.13	34.21	34.21	-0.78%	57,657
Dec 12, 2025	35.19	35.24	34.31	34.48	34.48	-2.60%	52,115
Dec 11, 2025	35.21	35.50	34.87	35.40	35.40	-0.11%	45,079
Dec 10, 2025	35.43	35.44	35.08	35.44	35.44	-0.11%	19,040
Dec 9, 2025	35.43	35.59	35.28	35.48	35.48	-0.50%	25,096
Dec 8, 2025	35.50	35.66	35.27	35.66	35.66	0.51%	36,146
Dec 5, 2025	35.54	35.68	35.25	35.48	35.48	0.08%	49,049
Dec 4, 2025	35.28	35.45	34.96	35.45	35.45	1.08%	27,117
Dec 3, 2025	35.03	35.14	34.80	35.07	35.07	-0.17%	55,579
Dec 2, 2025	35.18	35.65	35.12	35.13	35.13	0.29%	51,015
Dec 1, 2025	35.02	35.17	34.57	35.03	35.03	-0.37%	35,125
Nov 28, 2025	35.18	35.18	34.99	35.16	35.16	0.72%	12,339
Nov 26, 2025	34.91	35.06	34.79	34.91	34.91	1.10%	38,603
Nov 25, 2025	34.34	34.56	33.79	34.53	34.53	0.44%	20,726
Nov 24, 2025	33.55	34.40	33.55	34.38	34.38	3.92%	39,088
Nov 21, 2025	33.02	33.58	32.50	33.08	33.08	0.40%	23,575
Nov 20, 2025	35.00	35.00	32.93	32.95	32.95	-2.92%	20,182
Nov 19, 2025	33.88	34.24	33.69	33.94	33.94	0.89%	19,118
Nov 18, 2025	33.24	34.05	33.01	33.64	33.64	-0.09%	110,408
Nov 17, 2025	33.63	34.14	33.49	33.67	33.67	0.06%	48,305
Nov 14, 2025	33.30	34.17	32.66	33.65	33.65	-0.56%	58,244
Nov 13, 2025	34.52	34.52	33.64	33.84	33.84	-2.95%	57,945
Nov 12, 2025	35.56	35.56	34.65	34.87	34.87	-1.08%	51,406
Nov 11, 2025	35.44	35.44	35.15	35.25	35.25	-1.65%	21,455
Nov 10, 2025	35.61	35.93	35.33	35.84	35.84	2.55%	82,687
Nov 7, 2025	34.50	34.95	33.72	34.95	34.95	0.26%	83,085
Nov 6, 2025	35.57	35.57	34.73	34.86	34.86	-2.27%	38,404
Nov 5, 2025	35.29	35.89	35.29	35.67	35.67	0.71%	32,915
Nov 4, 2025	35.71	36.16	35.07	35.42	35.42	-2.72%	25,738
Nov 3, 2025	36.90	36.90	36.34	36.41	36.41	-0.11%	46,640
Oct 31, 2025	36.56	36.90	36.19	36.45	36.45	1.45%	41,748
Oct 30, 2025	36.11	36.43	35.93	35.93	35.93	-2.12%	31,798
Oct 29, 2025	36.35	36.74	36.30	36.71	36.71	1.46%	43,331
Oct 28, 2025	36.41	36.44	36.03	36.18	36.18	-0.03%	37,277
Oct 27, 2025	36.00	36.28	35.85	36.19	36.19	1.94%	31,375
Oct 24, 2025	35.25	35.60	35.25	35.50	35.50	1.82%	28,717
Oct 23, 2025	34.44	34.94	34.44	34.86	34.86	1.88%	31,357
Oct 22, 2025	34.60	34.67	33.75	34.22	34.22	-1.16%	54,433
Oct 21, 2025	35.04	35.04	34.60	34.62	34.62	-0.94%	15,014
Oct 20, 2025	35.04	36.44	34.85	34.95	34.95	0.58%	15,245
Oct 17, 2025	34.69	34.86	34.32	34.75	34.75	-0.29%	37,142
Oct 16, 2025	35.32	35.50	34.76	34.85	34.85	-0.71%	27,021
Oct 15, 2025	35.71	35.76	34.87	35.10	35.10	0.40%	41,892
Oct 14, 2025	35.32	35.61	34.72	34.96	34.96	-2.35%	22,861
Oct 13, 2025	35.72	35.81	35.50	35.80	35.80	2.31%	21,335
Oct 10, 2025	36.41	36.43	34.97	34.99	34.99	-3.29%	18,518
Oct 9, 2025	36.03	36.29	35.84	36.18	36.18	0.44%	26,800