Skip to main content
Advanced Flower Capital Inc. (AFCG)
NASDAQ: AFCG · Real-Time Price · USD
3.240
+0.110 (3.51%)
At close: Jun 29, 2026, 4:00 PM EDT
3.200
-0.040 (-1.23%)
After-hours: Jun 29, 2026, 4:06 PM EDT

Advanced Flower Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263.163.283.113.243.243.51%174,048
Jun 26, 20263.123.203.103.133.13-1.26%87,148
Jun 25, 20263.163.223.133.173.170.63%58,739
Jun 24, 20263.193.203.153.153.15-1.25%53,781
Jun 23, 20263.143.233.143.193.190.63%102,930
Jun 22, 20263.243.293.083.173.17-3.06%279,215
Jun 18, 20263.273.303.213.273.27-0.30%99,055
Jun 17, 20263.343.413.253.283.28-3.24%105,670
Jun 16, 20263.333.443.303.393.391.80%105,933
Jun 15, 20263.393.543.303.333.33-2.63%310,650
Jun 12, 20263.393.443.373.423.42-0.15%97,089
Jun 11, 20263.403.443.353.433.430.44%82,063
Jun 10, 20263.433.483.353.413.41-1.45%121,496
Jun 9, 20263.523.573.403.463.46-1.14%94,052
Jun 8, 20263.503.553.503.503.500.29%53,272
Jun 5, 20263.663.663.463.493.49-4.64%118,397
Jun 4, 20263.503.713.453.663.664.57%116,906
Jun 3, 20263.723.723.503.503.50-6.17%153,529
Jun 2, 20263.663.753.613.733.731.63%138,048
Jun 1, 20263.743.793.633.673.67-1.61%215,384
May 29, 20263.773.843.733.733.73-0.53%157,892
May 28, 20263.663.793.613.753.752.46%127,892
May 27, 20263.603.723.593.663.660.55%88,309
May 26, 20263.653.653.503.643.640.69%226,583
May 22, 20263.493.653.493.623.623.88%205,290
May 21, 20263.553.563.443.483.48-1.14%288,393
May 20, 20263.423.553.273.523.523.83%322,053
May 19, 20263.333.443.233.393.391.80%410,355
May 18, 20263.053.383.033.333.338.82%469,514
May 15, 20262.873.322.873.063.065.88%918,606
May 14, 20262.973.082.772.892.89-2.36%1,082,523
May 13, 20263.253.292.952.962.96-9.20%540,606
May 12, 20263.223.303.173.263.260.93%238,828
May 11, 20263.183.323.163.233.230.31%364,532
May 8, 20263.103.383.053.223.224.21%421,669
May 7, 20262.903.242.903.093.0911.55%976,008
May 6, 20262.852.912.762.772.77-2.81%320,629
May 5, 20262.953.002.832.852.85-2.73%338,624
May 4, 20262.902.962.892.932.931.03%119,266
May 1, 20262.812.902.802.902.902.11%87,360
Apr 30, 20262.912.912.792.842.84-1.39%155,613
Apr 29, 20262.952.952.812.882.88-1.71%93,541
Apr 28, 20262.983.012.882.932.93-2.01%184,388
Apr 27, 20263.003.042.952.992.99-117,186
Apr 24, 20262.983.002.932.992.990.67%51,165
Apr 23, 20262.953.022.872.972.971.37%241,754
Apr 22, 20262.803.042.802.932.934.64%310,390
Apr 21, 20262.832.902.772.802.80-1.06%144,866
Apr 20, 20262.752.832.712.832.831.80%115,198
Apr 17, 20262.702.832.682.782.782.96%148,391
Apr 16, 20262.732.772.612.702.70-1.10%129,875
Apr 15, 20262.562.762.562.732.737.91%254,561
Apr 14, 20262.562.612.522.532.53-161,797
Apr 13, 20262.542.592.502.532.53-1.17%161,446
Apr 10, 20262.672.682.532.562.56-3.03%132,270
Apr 9, 20262.862.902.632.642.64-8.97%232,928
Apr 8, 20262.952.952.862.902.901.40%90,511
Apr 7, 20262.872.902.832.862.86-0.35%59,183
Apr 6, 20262.822.882.812.872.872.14%80,466
Apr 2, 20262.712.832.682.812.811.44%116,289
Apr 1, 20262.842.952.762.772.77-1.77%201,623
Mar 31, 20262.632.872.622.822.828.87%407,262
Mar 30, 20262.702.752.612.642.59-0.75%322,398
Mar 27, 20262.592.732.582.662.612.31%296,993
Mar 26, 20262.612.652.602.602.55-0.38%128,802
Mar 25, 20262.622.692.612.612.56-0.38%192,605
Mar 24, 20262.662.682.572.622.57-3.32%347,263
Mar 23, 20262.642.712.582.712.668.40%206,433
Mar 20, 20262.772.772.462.502.45-8.76%864,585
Mar 19, 20262.622.742.522.742.692.24%276,696
Mar 18, 20262.692.692.532.682.630.37%336,184
Mar 17, 20262.652.752.622.672.622.69%186,087
Mar 16, 20262.632.652.502.602.55-1.14%226,180
Mar 13, 20262.622.672.582.632.58-195,687
Mar 12, 20262.652.672.592.632.58-106,030
Mar 11, 20262.672.792.622.632.58-0.38%155,728
Mar 10, 20262.592.742.562.642.592.72%255,407
Mar 9, 20262.552.652.472.572.52-1.91%686,174
Mar 6, 20262.512.642.432.622.571.95%228,944
Mar 5, 20262.392.722.372.572.526.64%770,982
Mar 4, 20262.212.422.212.412.369.05%404,389
Mar 3, 20262.232.272.192.212.17-4.74%189,406
Mar 2, 20262.252.322.212.322.281.75%117,074
Feb 27, 20262.322.362.242.282.24-4.20%148,796
Feb 26, 20262.402.442.322.382.34-1.24%148,071
Feb 25, 20262.332.422.322.412.363.43%106,684
Feb 24, 20262.152.352.152.332.295.91%204,523
Feb 23, 20262.262.282.172.202.16-2.65%158,407
Feb 20, 20262.232.292.232.262.220.89%127,128
Feb 19, 20262.242.272.192.242.20-2.61%174,634
Feb 18, 20262.282.312.242.302.261.32%111,512
Feb 17, 20262.222.312.222.272.232.71%201,137
Feb 13, 20262.232.272.152.212.17-281,244
Feb 12, 20262.302.322.202.212.17-5.56%182,454
Feb 11, 20262.312.342.222.342.301.30%172,354
Feb 10, 20262.232.382.222.312.274.52%244,468
Feb 9, 20262.172.232.102.212.171.84%305,247
Feb 6, 20262.082.192.072.172.133.83%165,770
Feb 5, 20262.142.162.062.092.05-4.13%245,109
Feb 4, 20262.112.202.072.182.140.93%392,279