ANFGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	48.11	49.35	47.01	48.80	48.80	2.20%	2,014
Jul 28, 2026	47.14	48.75	45.54	47.75	47.75	-0.75%	7,494
Jul 27, 2026	47.80	50.04	47.80	48.11	48.11	-3.26%	3,892
Jul 24, 2026	48.33	50.85	48.00	49.73	49.73	1.34%	8,560
Jul 23, 2026	49.37	50.13	49.04	49.07	49.07	-2.92%	8,416
Jul 22, 2026	50.22	50.87	50.22	50.55	50.55	2.43%	1,803
Jul 21, 2026	48.08	49.88	47.68	49.35	49.35	5.22%	3,718
Jul 20, 2026	48.65	48.65	46.50	46.90	46.90	0.03%	11,956
Jul 17, 2026	46.10	47.20	45.58	46.89	46.89	-4.85%	5,828
Jul 16, 2026	49.28	50.91	47.19	49.27	49.27	-3.37%	48,124
Jul 15, 2026	51.37	51.37	50.29	50.99	50.99	-1.20%	2,836
Jul 14, 2026	51.95	52.90	51.61	51.61	51.61	1.52%	1,791
Jul 13, 2026	49.70	52.11	49.70	50.84	50.84	-1.27%	8,217
Jul 10, 2026	50.50	52.38	49.51	51.49	51.49	1.07%	3,197
Jul 9, 2026	48.72	51.45	48.60	50.95	50.95	6.67%	8,258
Jul 8, 2026	49.48	49.48	47.76	47.76	47.76	-5.28%	3,588
Jul 7, 2026	51.71	52.51	49.95	50.42	50.42	-4.85%	6,917
Jul 6, 2026	50.55	52.99	50.55	52.99	52.99	1.05%	7,181
Jul 2, 2026	51.94	53.20	50.27	52.44	52.44	4.11%	6,330
Jul 1, 2026	50.50	50.50	49.55	50.37	50.37	-1.41%	2,239
Jun 30, 2026	50.23	53.18	49.62	51.09	51.09	2.16%	3,667
Jun 29, 2026	50.68	51.93	50.01	50.01	50.01	0.01%	9,116
Jun 26, 2026	50.05	51.24	49.50	50.01	50.01	0.76%	3,804
Jun 25, 2026	50.09	50.09	49.55	49.63	49.63	1.33%	2,508
Jun 24, 2026	48.38	49.25	47.60	48.98	48.98	-0.26%	36,422
Jun 23, 2026	50.80	51.47	48.88	49.11	49.11	-5.17%	40,137
Jun 22, 2026	54.00	54.18	51.37	51.79	51.79	-7.19%	3,352
Jun 18, 2026	54.43	57.50	54.43	55.80	55.80	-2.11%	2,876
Jun 17, 2026	57.44	57.90	57.00	57.00	57.00	0.72%	12,271
Jun 16, 2026	58.45	58.90	55.91	56.59	56.59	-2.09%	4,669
Jun 15, 2026	57.63	58.50	56.75	57.80	57.80	7.02%	13,118
Jun 12, 2026	55.42	56.65	54.01	54.01	54.01	3.11%	2,251
Jun 11, 2026	52.01	53.06	51.21	52.38	52.38	-1.39%	4,542
Jun 10, 2026	52.35	53.35	52.04	53.12	53.12	-1.54%	2,467
Jun 9, 2026	53.89	53.95	52.35	53.95	53.95	-1.07%	2,354
Jun 8, 2026	53.80	54.53	52.37	54.53	54.53	0.66%	5,657
Jun 5, 2026	55.30	55.68	54.18	54.18	54.18	-5.02%	2,541
Jun 4, 2026	57.47	58.45	56.89	57.04	57.04	-4.25%	3,204
Jun 3, 2026	59.32	60.00	56.98	59.57	59.57	0.53%	2,280
Jun 2, 2026	58.48	59.34	58.48	59.26	59.26	5.45%	3,481
Jun 1, 2026	54.73	56.60	53.90	56.19	56.19	-0.30%	3,821
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