Skip to main content
Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
2.570
-0.050 (-1.91%)
At close: Mar 9, 2026, 4:00 PM EDT
2.570
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.552.622.472.59--1.15%618,834
Mar 6, 20262.512.642.432.622.621.95%228,927
Mar 5, 20262.392.722.372.572.576.64%770,462
Mar 4, 20262.212.422.212.412.419.05%404,297
Mar 3, 20262.232.272.192.212.21-4.74%189,359
Mar 2, 20262.252.322.212.322.321.75%117,023
Feb 27, 20262.322.362.242.282.28-4.20%148,766
Feb 26, 20262.402.442.322.382.38-1.24%148,034
Feb 25, 20262.332.422.322.412.413.43%106,604
Feb 24, 20262.152.352.152.332.335.91%199,331
Feb 23, 20262.262.282.172.202.20-2.65%158,322
Feb 20, 20262.232.292.232.262.260.89%124,955
Feb 19, 20262.242.272.192.242.24-2.61%174,469
Feb 18, 20262.282.312.242.302.301.32%109,904
Feb 17, 20262.222.312.222.272.272.71%201,120
Feb 13, 20262.232.272.152.212.21-280,416
Feb 12, 20262.302.322.202.212.21-5.56%182,433
Feb 11, 20262.312.342.222.342.341.30%171,654
Feb 10, 20262.232.382.222.312.314.52%244,450
Feb 9, 20262.172.232.102.212.211.84%305,216
Feb 6, 20262.082.192.072.172.173.83%165,663
Feb 5, 20262.142.162.062.092.09-4.13%245,083
Feb 4, 20262.112.202.072.182.180.93%392,177
Feb 3, 20262.202.222.122.162.16-3.57%511,315
Feb 2, 20262.302.312.212.242.24-2.61%325,658
Jan 30, 20262.322.352.272.302.30-0.86%162,169
Jan 29, 20262.462.462.302.322.32-5.69%381,949
Jan 28, 20262.502.582.452.462.46-2.38%117,067
Jan 27, 20262.482.522.472.522.520.80%126,506
Jan 26, 20262.492.512.432.502.50-0.40%108,839
Jan 23, 20262.502.532.442.512.510.40%173,783
Jan 22, 20262.442.572.442.502.502.88%126,666
Jan 21, 20262.442.492.392.432.43-167,831
Jan 20, 20262.502.522.392.432.43-4.33%356,808
Jan 16, 20262.392.632.352.542.544.53%407,630
Jan 15, 20262.442.452.312.432.43-317,034
Jan 14, 20262.632.672.392.432.43-7.25%4,742,850
Jan 13, 20262.902.932.602.622.62-9.03%1,139,860
Jan 12, 20262.852.942.812.882.880.35%238,060
Jan 9, 20262.872.892.802.872.871.41%256,422
Jan 8, 20262.732.932.702.832.834.04%251,070
Jan 7, 20262.942.982.692.722.72-7.17%393,474
Jan 6, 20263.003.002.852.932.93-3.30%120,378
Jan 5, 20262.863.042.853.033.036.32%238,852
Jan 2, 20262.802.972.772.852.85-185,741
Dec 31, 20252.862.922.812.852.85-1.04%232,701
Dec 30, 20252.852.962.842.882.88-0.69%149,372
Dec 29, 20253.083.092.712.902.90-6.45%673,534
Dec 26, 20252.883.122.863.103.106.16%358,049
Dec 24, 20252.842.922.792.922.924.66%109,999
Dec 23, 20252.912.912.762.792.79-2.45%215,677
Dec 22, 20253.043.042.822.862.86-1.04%327,850
Dec 19, 20252.983.012.882.892.89-2.69%231,228
Dec 18, 20253.063.152.922.972.97-2.62%326,769
Dec 17, 20253.243.343.033.053.05-4.69%373,307
Dec 16, 20253.293.423.143.203.20-2.74%418,807
Dec 15, 20253.493.513.183.293.29-6.53%498,216
Dec 12, 20253.243.533.213.523.5216.17%690,463
Dec 11, 20253.083.142.993.033.03-1.62%271,619
Dec 10, 20253.013.102.933.083.081.65%192,466
Dec 9, 20252.753.052.753.033.038.99%274,223
Dec 8, 20252.872.892.762.782.78-3.47%178,833
Dec 5, 20252.893.002.862.882.88-0.35%137,086
Dec 4, 20253.003.022.882.892.89-2.36%136,147
Dec 3, 20252.862.972.862.962.962.78%276,177
Dec 2, 20252.802.952.802.882.882.86%208,848
Dec 1, 20252.902.942.802.802.80-4.11%444,020
Nov 28, 20252.942.962.852.922.920.34%94,033
Nov 26, 20252.782.932.782.912.913.19%159,046
Nov 25, 20252.742.822.732.822.823.30%108,675
Nov 24, 20252.662.752.642.732.732.82%202,715
Nov 21, 20252.542.782.532.662.664.94%403,011
Nov 20, 20252.752.752.522.532.53-7.66%309,171
Nov 19, 20252.852.852.692.742.74-2.84%260,496
Nov 18, 20253.033.062.752.822.82-6.62%333,061
Nov 17, 20253.103.123.023.023.02-3.51%146,058
Nov 14, 20253.093.143.053.133.130.97%99,993
Nov 13, 20253.353.353.103.103.10-4.91%216,345
Nov 12, 20253.253.343.153.263.260.62%235,614
Nov 11, 20253.113.263.113.243.243.51%180,107
Nov 10, 20253.153.193.093.133.130.32%132,117
Nov 7, 20253.113.143.043.123.121.30%122,265
Nov 6, 20253.213.213.043.083.08-4.05%190,324
Nov 5, 20253.183.253.153.213.210.94%99,583
Nov 4, 20253.203.263.113.183.18-2.45%117,740
Nov 3, 20253.243.303.123.263.260.31%210,551
Oct 31, 20253.203.293.103.253.251.56%156,936
Oct 30, 20253.273.343.183.203.20-2.44%193,582
Oct 29, 20253.323.413.283.283.28-1.80%150,308
Oct 28, 20253.393.423.323.343.34-1.76%95,528
Oct 27, 20253.403.443.353.403.40-0.58%180,804
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