First Trust Active Factor Mid Cap ETF (AFMC)

NYSEARCA: AFMC · Real-Time Price · USD

34.62

-0.01 (-0.03%)

At close: Dec 5, 2025, 4:00 PM EST

34.62

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

AFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.69	34.81	34.60	34.62	34.62	-0.03%	12,117
Dec 4, 2025	34.42	34.77	34.42	34.63	34.63	0.48%	13,678
Dec 3, 2025	34.31	34.51	34.31	34.46	34.46	0.79%	8,932
Dec 2, 2025	34.49	34.49	34.18	34.19	34.19	-0.30%	17,390
Dec 1, 2025	34.15	34.57	34.15	34.30	34.30	-0.60%	7,903
Nov 28, 2025	34.58	34.59	34.46	34.51	34.50	0.16%	5,712
Nov 26, 2025	34.48	34.66	34.45	34.45	34.45	0.79%	50,123
Nov 25, 2025	33.73	34.22	33.70	34.18	34.18	1.94%	39,102
Nov 24, 2025	33.37	33.61	33.25	33.53	33.53	1.04%	12,222
Nov 21, 2025	32.76	33.36	32.76	33.19	33.19	2.34%	4,409
Nov 20, 2025	33.42	33.46	32.43	32.43	32.43	-1.61%	8,704
Nov 19, 2025	33.03	33.16	32.90	32.96	32.96	0.13%	6,567
Nov 18, 2025	32.60	33.02	32.54	32.91	32.91	0.32%	6,898
Nov 17, 2025	33.39	33.39	32.77	32.81	32.81	-1.73%	16,884
Nov 14, 2025	33.26	33.60	33.26	33.39	33.39	-0.13%	6,735
Nov 13, 2025	33.74	33.74	33.43	33.43	33.43	-1.79%	2,875
Nov 12, 2025	34.10	34.18	34.03	34.04	34.04	0.40%	3,581
Nov 11, 2025	33.97	34.00	33.87	33.90	33.90	-0.16%	4,258
Nov 10, 2025	33.91	34.11	33.77	33.96	33.96	0.71%	10,890
Nov 7, 2025	33.25	33.75	33.25	33.72	33.72	0.80%	6,738
Nov 6, 2025	33.80	33.80	33.43	33.45	33.45	-1.18%	68,013
Nov 5, 2025	33.56	34.00	33.55	33.85	33.85	1.47%	18,224
Nov 4, 2025	33.36	33.49	33.35	33.36	33.36	-0.65%	18,707
Nov 3, 2025	33.27	33.59	33.20	33.58	33.58	0.25%	54,489
Oct 31, 2025	33.56	33.62	33.37	33.50	33.50	-0.04%	8,256
Oct 30, 2025	33.87	33.89	33.50	33.51	33.51	-0.77%	22,247
Oct 29, 2025	33.97	34.15	33.67	33.77	33.77	-0.73%	15,480
Oct 28, 2025	34.22	34.22	33.99	34.02	34.02	-0.61%	21,764
Oct 27, 2025	34.40	34.40	34.18	34.23	34.23	0.12%	13,210
Oct 24, 2025	34.39	34.39	34.19	34.19	34.19	0.65%	9,493
Oct 23, 2025	33.77	34.05	33.67	33.97	33.97	1.21%	17,530
Oct 22, 2025	33.83	33.83	33.40	33.56	33.56	-0.82%	6,906
Oct 21, 2025	33.71	33.95	33.63	33.84	33.84	0.16%	8,956
Oct 20, 2025	33.81	33.81	33.53	33.79	33.79	0.77%	15,346
Oct 17, 2025	33.43	33.64	33.34	33.53	33.53	0.10%	9,739
Oct 16, 2025	33.77	33.84	33.38	33.50	33.49	-1.02%	44,485
Oct 15, 2025	34.17	34.17	33.75	33.84	33.84	0.09%	9,715
Oct 14, 2025	33.13	33.95	33.13	33.81	33.81	1.14%	48,751
Oct 13, 2025	33.36	33.51	33.15	33.43	33.43	1.82%	5,465
Oct 10, 2025	33.91	33.91	32.81	32.83	32.83	-2.65%	9,308
Oct 9, 2025	34.39	34.39	33.67	33.72	33.72	-1.37%	25,148
Oct 8, 2025	34.19	34.22	34.07	34.19	34.19	0.68%	5,536
Oct 7, 2025	34.46	34.46	33.87	33.96	33.96	-1.05%	15,800
Oct 6, 2025	34.59	34.59	34.30	34.32	34.32	-0.03%	14,085
Oct 3, 2025	34.42	34.60	34.33	34.33	34.33	-0.14%	8,834
Oct 2, 2025	34.09	34.39	34.09	34.38	34.38	0.09%	9,142
Oct 1, 2025	34.28	34.36	34.21	34.35	34.35	0.10%	4,865
Sep 30, 2025	34.23	34.31	34.06	34.31	34.31	0.32%	6,690
Sep 29, 2025	34.24	34.24	34.11	34.20	34.20	-0.44%	6,059
Sep 26, 2025	34.08	34.35	34.08	34.35	34.35	1.32%	159,196
Sep 25, 2025	33.96	33.96	33.76	33.90	33.90	-0.73%	7,120
Sep 24, 2025	34.47	34.53	34.16	34.16	34.14	-0.74%	5,980
Sep 23, 2025	34.56	34.65	34.35	34.41	34.39	-0.09%	8,608
Sep 22, 2025	34.41	34.46	34.25	34.44	34.42	0.32%	37,578
Sep 19, 2025	34.49	34.49	34.28	34.33	34.31	-0.72%	8,568
Sep 18, 2025	34.29	34.59	34.29	34.58	34.56	1.59%	7,699
Sep 17, 2025	34.26	34.28	33.94	34.04	34.02	0.09%	10,933
Sep 16, 2025	34.30	34.30	33.89	34.01	33.99	-0.61%	10,875
Sep 15, 2025	34.31	34.31	34.22	34.22	34.20	-0.13%	3,053
Sep 12, 2025	34.51	34.51	34.26	34.26	34.25	-0.89%	2,068
Sep 11, 2025	34.34	34.57	34.34	34.57	34.55	1.72%	22,331
Sep 10, 2025	34.05	34.07	33.88	33.98	33.97	0.06%	53,536
Sep 9, 2025	34.03	34.03	33.85	33.96	33.95	-0.72%	8,313
Sep 8, 2025	34.33	34.33	34.05	34.21	34.19	0.27%	15,214
Sep 5, 2025	34.19	34.34	33.81	34.12	34.10	0.43%	20,110
Sep 4, 2025	33.63	33.97	33.63	33.97	33.95	1.43%	7,874
Sep 3, 2025	33.60	33.60	33.39	33.49	33.48	-0.09%	71,136
Sep 2, 2025	33.36	33.54	33.29	33.52	33.51	0.09%	16,243
Aug 29, 2025	33.74	33.74	33.41	33.49	33.48	-0.46%	7,926
Aug 28, 2025	33.89	33.89	33.54	33.65	33.63	-0.22%	7,165
Aug 27, 2025	33.68	33.79	33.65	33.73	33.71	0.61%	6,790
Aug 26, 2025	33.44	33.62	33.44	33.52	33.50	0.21%	7,661
Aug 25, 2025	33.58	33.62	33.44	33.45	33.43	-0.49%	15,814
Aug 22, 2025	33.09	33.75	33.09	33.62	33.60	2.24%	12,319
Aug 21, 2025	32.85	32.93	32.78	32.88	32.86	-0.05%	9,764
Aug 20, 2025	32.86	32.96	32.76	32.90	32.88	-0.11%	18,377
Aug 19, 2025	33.01	33.16	32.87	32.93	32.91	0.18%	10,490
Aug 18, 2025	32.92	32.92	32.80	32.87	32.86	0.12%	158,337
Aug 15, 2025	33.18	33.18	32.82	32.83	32.82	-0.74%	14,368
Aug 14, 2025	33.20	33.20	32.96	33.08	33.06	-1.08%	70,782
Aug 13, 2025	33.12	33.44	33.03	33.44	33.42	1.46%	10,242
Aug 12, 2025	32.47	32.96	32.47	32.96	32.94	2.07%	6,557
Aug 11, 2025	32.39	32.39	32.23	32.29	32.27	0.12%	37,216
Aug 8, 2025	32.28	32.36	32.22	32.25	32.23	0.60%	7,242
Aug 7, 2025	32.19	32.24	31.95	32.06	32.04	-0.45%	57,139
Aug 6, 2025	32.41	32.41	32.16	32.20	32.19	-0.18%	7,755
Aug 5, 2025	32.42	32.42	32.11	32.26	32.24	-0.19%	6,789
Aug 4, 2025	32.05	32.32	32.05	32.32	32.30	1.45%	16,182
Aug 1, 2025	31.68	31.97	31.68	31.86	31.84	-0.79%	2,304
Jul 31, 2025	32.23	32.47	32.11	32.11	32.10	-0.81%	20,024
Jul 30, 2025	32.57	32.71	32.27	32.37	32.36	-0.72%	9,053
Jul 29, 2025	32.77	32.77	32.57	32.61	32.59	-0.06%	5,584
Jul 28, 2025	32.73	32.73	32.56	32.63	32.61	-0.30%	4,551
Jul 25, 2025	32.76	32.76	32.46	32.73	32.71	0.54%	10,782
Jul 24, 2025	32.95	32.95	32.55	32.55	32.53	-1.09%	8,114
Jul 23, 2025	32.92	32.98	32.88	32.91	32.89	0.90%	22,716
Jul 22, 2025	32.46	32.68	32.45	32.62	32.60	1.26%	13,535
Jul 21, 2025	32.48	32.52	32.21	32.21	32.19	-0.45%	41,157
Jul 18, 2025	32.63	32.63	32.29	32.36	32.34	-0.26%	2,849
Jul 17, 2025	32.26	32.47	32.26	32.44	32.42	0.87%	6,028