ANFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	57.45	58.82	55.54	56.36	56.36	-2.54%	2,735
May 28, 2026	55.44	57.83	55.44	57.83	57.83	6.29%	1,911
May 27, 2026	54.09	55.30	54.09	54.41	54.41	-2.28%	4,077
May 26, 2026	55.74	55.97	55.66	55.68	55.68	2.98%	1,987
May 22, 2026	53.73	54.49	53.00	54.07	54.07	1.67%	1,410
May 21, 2026	52.48	53.22	52.48	53.18	53.18	1.31%	3,637
May 20, 2026	50.71	52.49	49.97	52.49	52.49	5.77%	3,536
May 19, 2026	49.93	51.11	48.56	49.63	49.63	-3.22%	2,150
May 18, 2026	53.81	53.81	51.04	51.28	51.28	-1.89%	3,765
May 15, 2026	52.01	53.67	50.88	52.27	52.27	-8.87%	4,632
May 14, 2026	57.60	58.00	56.25	57.36	57.36	-1.93%	3,840
May 13, 2026	56.92	58.84	56.92	58.49	58.49	6.01%	5,755
May 12, 2026	54.72	55.50	54.72	55.17	55.17	0.74%	1,346
May 11, 2026	53.88	55.85	53.88	54.77	54.77	3.46%	4,793
May 8, 2026	53.13	53.32	52.74	52.94	52.94	-0.87%	6,447
May 7, 2026	54.68	55.01	53.40	53.40	53.40	0.30%	4,852
May 6, 2026	51.50	53.45	51.39	53.24	53.24	9.24%	4,106
May 5, 2026	48.08	49.14	48.08	48.74	48.74	-0.64%	2,857
May 4, 2026	48.33	49.05	46.83	49.05	49.05	-1.51%	1,931
May 1, 2026	48.57	49.90	48.57	49.80	49.80	2.81%	1,441
Apr 30, 2026	48.38	48.76	48.07	48.44	48.44	0.75%	3,119
Apr 29, 2026	47.00	48.08	47.00	48.08	48.08	1.38%	1,362
Apr 28, 2026	49.40	49.40	47.08	47.43	47.43	-4.63%	4,574
Apr 27, 2026	49.74	49.88	49.11	49.73	49.73	-1.71%	3,473
Apr 24, 2026	50.00	51.95	50.00	50.60	50.60	-3.16%	2,616
Apr 23, 2026	51.91	52.33	51.67	52.25	52.25	2.46%	3,810
Apr 22, 2026	50.62	51.14	50.59	50.99	50.99	0.98%	3,693
Apr 21, 2026	50.53	51.52	50.50	50.50	50.50	-2.09%	4,579
Apr 20, 2026	51.33	52.32	51.05	51.58	51.58	-4.55%	7,583
Apr 17, 2026	55.69	55.69	53.40	54.04	54.04	7.09%	4,477
Apr 16, 2026	51.65	53.40	50.46	50.46	50.46	-5.65%	5,368
Apr 15, 2026	53.50	53.50	52.85	53.49	53.48	1.82%	2,684
Apr 14, 2026	52.35	53.02	52.35	52.53	52.53	4.19%	1,617
Apr 13, 2026	50.54	51.50	50.42	50.42	50.42	-1.84%	5,732
Apr 10, 2026	50.34	51.74	50.34	51.36	51.36	3.78%	2,991
Apr 9, 2026	49.66	49.94	48.83	49.49	49.49	-1.81%	3,493
Apr 8, 2026	52.02	52.02	50.40	50.40	50.40	10.22%	4,060
Apr 7, 2026	45.48	46.43	45.28	45.73	45.73	-3.74%	9,147
Apr 6, 2026	47.25	47.52	47.25	47.50	47.50	3.43%	1,093
Apr 2, 2026	45.06	46.35	45.06	45.93	45.93	-3.42%	3,895
Apr 1, 2026	46.35	47.55	46.35	47.55	47.55	6.70%	49,595
Mar 31, 2026	44.16	44.91	44.14	44.57	44.57	8.14%	2,948
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