Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.400
-0.020 (-0.58%)
At close: Oct 27, 2025, 4:00 PM EDT
3.349
-0.051 (-1.51%)
After-hours: Oct 27, 2025, 4:11 PM EDT

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20253.403.433.363.41--0.29%73,613
Oct 24, 20253.433.493.353.423.42-116,302
Oct 23, 20253.433.443.353.423.42-0.29%120,277
Oct 22, 20253.443.473.393.433.43-0.29%75,677
Oct 21, 20253.433.543.393.443.44-99,408
Oct 20, 20253.403.493.403.443.441.47%119,981
Oct 17, 20253.363.503.353.393.39-1.17%148,679
Oct 16, 20253.623.693.403.433.43-3.92%164,193
Oct 15, 20253.573.773.523.573.570.56%267,392
Oct 14, 20253.313.573.303.553.556.93%195,540
Oct 13, 20253.503.603.203.323.32-3.49%609,940
Oct 10, 20253.613.643.423.443.44-4.71%245,087
Oct 9, 20253.763.803.613.613.61-5.00%216,459
Oct 8, 20253.713.823.703.803.801.88%89,014
Oct 7, 20253.753.783.693.733.73-0.53%137,311
Oct 6, 20253.903.943.743.753.75-4.09%195,129
Oct 3, 20253.954.013.873.913.910.77%155,161
Oct 2, 20253.873.903.833.883.880.52%157,168
Oct 1, 20253.823.903.773.863.860.78%332,500
Sep 30, 20253.924.013.703.833.83-6.81%415,044
Sep 29, 20254.144.203.974.113.96-0.96%411,748
Sep 26, 20254.124.184.124.153.990.97%114,333
Sep 25, 20254.084.154.084.113.96-0.72%248,042
Sep 24, 20254.074.234.064.143.981.47%201,378
Sep 23, 20254.164.294.084.083.93-2.16%203,977
Sep 22, 20254.354.354.064.174.01-5.87%386,884
Sep 19, 20254.504.534.204.434.26-1.56%942,564
Sep 18, 20254.494.584.434.504.332.51%224,131
Sep 17, 20254.554.584.374.394.23-3.52%416,084
Sep 16, 20254.614.654.494.554.38-2.15%211,203
Sep 15, 20254.654.704.494.654.480.43%281,131
Sep 12, 20254.524.634.474.634.461.54%161,603
Sep 11, 20254.524.594.464.564.391.33%147,233
Sep 10, 20254.824.824.464.504.33-6.44%367,484
Sep 9, 20254.664.934.634.814.635.71%377,640
Sep 8, 20254.544.584.404.554.38-0.66%245,200
Sep 5, 20254.654.714.494.584.41-0.43%338,130
Sep 4, 20254.794.794.584.604.43-1.08%248,557
Sep 3, 20254.494.674.484.654.483.56%277,176
Sep 2, 20254.955.004.434.494.32-3.65%502,917
Aug 29, 20254.754.954.584.664.48-1.69%323,925
Aug 28, 20255.045.104.454.744.56-5.77%704,572
Aug 27, 20254.405.054.395.034.8418.91%1,087,175
Aug 26, 20254.094.254.054.234.073.17%255,929
Aug 25, 20254.054.194.004.103.95-0.24%200,159
Aug 22, 20253.764.143.734.113.9610.19%624,199
Aug 21, 20253.603.753.443.733.593.32%260,896
Aug 20, 20253.733.783.603.613.47-2.43%315,275
Aug 19, 20253.984.053.663.703.56-6.57%396,027
Aug 18, 20254.024.053.943.963.81-2.22%287,783