ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

2.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 2.300 2.320 2.200 2.210 182,454 -0.13(-5.56%)
Feb 11, 2026 2.310 2.340 2.220 2.340 171,841 +0.03(+1.30%)
Feb 10, 2026 2.230 2.375 2.215 2.310 244,451 +0.10(+4.52%)
Feb 09, 2026 2.170 2.230 2.100 2.210 305,247 +0.04(+1.84%)
Feb 06, 2026 2.080 2.190 2.065 2.170 165,770 +0.08(+3.83%)
Feb 05, 2026 2.140 2.155 2.060 2.090 245,109 -0.09(-4.13%)
Feb 04, 2026 2.110 2.203 2.070 2.180 392,274 +0.02(+0.93%)
Feb 03, 2026 2.200 2.224 2.120 2.160 511,708 -0.08(-3.57%)
Feb 02, 2026 2.300 2.305 2.205 2.240 326,171 -0.06(-2.61%)
Jan 30, 2026 2.320 2.354 2.270 2.300 163,213 -0.02(-0.86%)
Jan 29, 2026 2.460 2.460 2.300 2.320 382,359 -0.14(-5.69%)
Jan 28, 2026 2.500 2.580 2.450 2.460 117,389 -0.06(-2.38%)
Jan 27, 2026 2.480 2.520 2.470 2.520 126,506 +0.02(+0.80%)
Jan 26, 2026 2.490 2.510 2.430 2.500 108,849 -0.01(-0.40%)
Jan 23, 2026 2.500 2.529 2.440 2.510 173,844 +0.01(+0.40%)
Jan 22, 2026 2.440 2.570 2.440 2.500 126,711 +0.07(+2.88%)
Jan 21, 2026 2.440 2.485 2.390 2.430 168,069 +0.00(+0.00%)
Jan 20, 2026 2.500 2.515 2.390 2.430 356,808 -0.11(-4.33%)
Jan 16, 2026 2.390 2.630 2.350 2.540 408,969 +0.11(+4.53%)
Jan 15, 2026 2.440 2.450 2.310 2.430 317,367 +0.00(+0.00%)
Jan 14, 2026 2.630 2.673 2.390 2.430 4,743,186 -0.19(-7.25%)
Jan 13, 2026 2.900 2.930 2.600 2.620 1,146,270 -0.26(-9.03%)
Jan 12, 2026 2.850 2.940 2.811 2.880 238,431 +0.01(+0.35%)
Jan 09, 2026 2.870 2.890 2.795 2.870 256,432 +0.04(+1.41%)
Jan 08, 2026 2.730 2.930 2.700 2.830 251,122 +0.11(+4.04%)
Jan 07, 2026 2.940 2.980 2.690 2.720 393,480 -0.21(-7.17%)
Jan 06, 2026 3.000 3.000 2.850 2.930 120,379 -0.10(-3.30%)
Jan 05, 2026 2.860 3.040 2.850 3.030 238,867 +0.18(+6.32%)
Jan 02, 2026 2.800 2.970 2.770 2.850 187,399 +0.00(+0.00%)
Dec 31, 2025 2.860 2.920 2.810 2.850 232,708 -0.03(-1.04%)
Dec 30, 2025 2.850 2.960 2.840 2.880 149,370 -0.02(-0.69%)
Dec 29, 2025 3.080 3.090 2.714 2.900 676,145 -0.20(-6.45%)
Dec 26, 2025 2.880 3.120 2.860 3.100 358,049 +0.18(+6.16%)
Dec 24, 2025 2.840 2.920 2.790 2.920 111,741 +0.13(+4.66%)
Dec 23, 2025 2.910 2.910 2.760 2.790 215,677 -0.07(-2.45%)
Dec 22, 2025 3.040 3.040 2.820 2.860 327,850 -0.03(-1.04%)
Dec 19, 2025 2.980 3.010 2.881 2.890 231,268 -0.08(-2.69%)
Dec 18, 2025 3.060 3.150 2.920 2.970 326,769 -0.08(-2.62%)
Dec 17, 2025 3.240 3.340 3.030 3.050 373,307 -0.15(-4.69%)
Dec 16, 2025 3.290 3.420 3.140 3.200 418,803 -0.09(-2.74%)
Dec 15, 2025 3.490 3.505 3.175 3.290 497,928 -0.23(-6.53%)
Dec 12, 2025 3.240 3.530 3.205 3.520 690,463 +0.49(+16.17%)
Dec 11, 2025 3.080 3.140 2.990 3.030 254,538 -0.05(-1.62%)
Dec 10, 2025 3.010 3.100 2.925 3.080 192,430 +0.05(+1.65%)
Dec 09, 2025 2.750 3.050 2.750 3.030 274,138 +0.25(+8.99%)
Dec 08, 2025 2.870 2.885 2.760 2.780 178,778 -0.10(-3.47%)
Dec 05, 2025 2.890 3.000 2.860 2.880 137,086 -0.01(-0.35%)
Dec 04, 2025 3.000 3.023 2.880 2.890 136,147 -0.07(-2.36%)
Dec 03, 2025 2.860 2.970 2.860 2.960 265,045 +0.08(+2.78%)
Dec 02, 2025 2.800 2.950 2.800 2.880 208,831 +0.08(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.