ANFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	44.11	44.36	41.01	41.21	41.21	-6.52%	6,678
Mar 27, 2026	43.28	44.12	42.89	44.08	44.08	0.19%	5,068
Mar 26, 2026	44.73	45.14	43.46	44.00	44.00	-6.30%	8,018
Mar 25, 2026	47.11	47.36	46.08	46.96	46.96	2.56%	6,016
Mar 24, 2026	44.09	45.79	44.09	45.79	45.79	1.09%	4,426
Mar 23, 2026	44.48	45.85	44.48	45.30	45.30	8.62%	10,047
Mar 20, 2026	42.55	42.55	41.29	41.70	41.70	-8.11%	16,486
Mar 19, 2026	43.38	45.38	43.38	45.38	45.38	-3.59%	13,746
Mar 18, 2026	46.14	47.07	45.75	47.07	47.07	-1.76%	25,435
Mar 17, 2026	48.26	48.26	47.41	47.92	47.92	2.10%	6,527
Mar 16, 2026	47.70	48.80	46.93	46.93	46.93	-1.80%	6,877
Mar 13, 2026	49.48	49.48	46.49	47.79	47.79	-5.93%	4,225
Mar 12, 2026	50.58	51.12	49.37	50.80	50.80	-2.30%	3,798
Mar 11, 2026	51.48	53.25	51.12	52.00	52.00	-0.07%	3,621
Mar 10, 2026	52.68	52.68	51.89	52.03	52.03	8.11%	3,053
Mar 9, 2026	48.03	49.92	47.38	48.13	48.13	-4.77%	7,652
Mar 6, 2026	49.89	50.85	49.75	50.54	50.54	1.25%	7,517
Mar 5, 2026	53.36	54.47	49.33	49.91	49.91	-9.02%	8,239
Mar 4, 2026	54.00	54.86	53.82	54.86	54.86	-0.63%	3,180
Mar 3, 2026	53.19	55.21	50.83	55.21	55.21	-5.62%	5,023
Mar 2, 2026	57.01	58.50	55.30	58.50	58.50	0.67%	2,831
Feb 27, 2026	58.56	59.64	57.41	58.11	58.11	-3.15%	4,317
Feb 26, 2026	58.56	60.00	57.99	60.00	60.00	-2.79%	4,993
Feb 25, 2026	60.05	61.72	59.89	61.72	61.72	8.87%	7,135
Feb 24, 2026	56.65	57.83	56.65	56.69	56.69	3.01%	4,345
Feb 23, 2026	55.70	55.77	54.97	55.04	55.04	0.90%	4,231
Feb 20, 2026	53.75	55.00	53.26	54.55	54.55	3.62%	4,829
Feb 19, 2026	51.92	53.02	51.92	52.64	52.64	-1.96%	10,774
Feb 18, 2026	52.15	54.10	52.15	53.69	53.69	9.02%	6,837
Feb 17, 2026	47.57	49.25	47.12	49.25	49.25	-3.82%	5,924
Feb 13, 2026	51.10	52.38	50.51	51.21	51.21	2.41%	2,361
Feb 12, 2026	52.58	53.63	50.00	50.00	50.00	-4.53%	4,829
Feb 11, 2026	52.94	53.13	52.04	52.37	52.37	2.67%	8,038
Feb 10, 2026	50.33	51.01	50.00	51.01	51.01	-3.02%	8,175
Feb 9, 2026	50.91	52.60	50.91	52.60	52.60	5.22%	5,133
Feb 6, 2026	48.72	50.84	48.52	49.99	49.99	3.10%	4,370
Feb 5, 2026	48.08	48.81	47.22	48.49	48.49	-4.61%	6,296
Feb 4, 2026	52.34	52.66	50.00	50.83	50.83	-3.52%	7,169
Feb 3, 2026	51.91	53.08	51.50	52.69	52.69	5.53%	5,870
Feb 2, 2026	49.40	50.28	49.39	49.92	49.92	-1.12%	5,902
Jan 30, 2026	50.10	50.76	49.61	50.49	50.49	-3.77%	7,155
Jan 29, 2026	57.64	57.64	51.25	52.47	52.47	2.29%	7,471
Jan 28, 2026	51.42	52.39	50.20	51.30	51.30	-0.57%	5,389
Jan 27, 2026	50.73	52.00	50.48	51.59	51.59	-1.51%	4,437
Jan 26, 2026	51.34	52.40	51.27	52.38	52.38	6.37%	8,933
Jan 23, 2026	48.50	50.00	48.50	49.25	49.25	3.35%	9,638
Jan 22, 2026	48.00	48.50	46.78	47.65	47.65	-2.37%	9,386
Jan 21, 2026	49.09	49.29	48.20	48.81	48.81	-0.17%	17,098
Jan 20, 2026	47.32	48.89	47.32	48.89	48.89	1.85%	10,875
Jan 16, 2026	47.84	48.41	47.42	48.00	48.00	-3.13%	6,140