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)

2.920 +0.130 (+4.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 2.900 2.940 2.800 2.800 444,020 -0.12(-4.11%)
Nov 28, 2025 2.940 2.960 2.850 2.920 94,033 +0.01(+0.34%)
Nov 26, 2025 2.780 2.930 2.780 2.910 159,046 +0.09(+3.19%)
Nov 25, 2025 2.740 2.820 2.730 2.820 108,659 +0.09(+3.30%)
Nov 24, 2025 2.660 2.750 2.635 2.730 202,685 +0.08(+2.82%)
Nov 21, 2025 2.540 2.780 2.530 2.655 403,011 +0.12(+4.94%)
Nov 20, 2025 2.750 2.750 2.520 2.530 309,126 -0.21(-7.66%)
Nov 19, 2025 2.850 2.850 2.690 2.740 260,494 -0.08(-2.84%)
Nov 18, 2025 3.030 3.060 2.750 2.820 332,353 -0.20(-6.62%)
Nov 17, 2025 3.100 3.121 3.020 3.020 146,058 -0.11(-3.51%)
Nov 14, 2025 3.090 3.140 3.050 3.130 99,993 +0.03(+0.97%)
Nov 13, 2025 3.350 3.350 3.100 3.100 215,712 -0.16(-4.91%)
Nov 12, 2025 3.250 3.340 3.150 3.260 235,611 +0.02(+0.62%)
Nov 11, 2025 3.110 3.260 3.110 3.240 180,095 +0.11(+3.51%)
Nov 10, 2025 3.150 3.190 3.085 3.130 132,015 +0.01(+0.32%)
Nov 07, 2025 3.110 3.140 3.043 3.120 122,265 +0.04(+1.30%)
Nov 06, 2025 3.210 3.210 3.040 3.080 189,968 -0.13(-4.05%)
Nov 05, 2025 3.180 3.250 3.150 3.210 99,500 +0.03(+0.94%)
Nov 04, 2025 3.200 3.256 3.110 3.180 116,811 -0.08(-2.45%)
Nov 03, 2025 3.240 3.300 3.120 3.260 210,551 +0.01(+0.31%)
Oct 31, 2025 3.200 3.289 3.100 3.250 156,936 +0.05(+1.56%)
Oct 30, 2025 3.270 3.340 3.180 3.200 193,582 -0.08(-2.44%)
Oct 29, 2025 3.320 3.410 3.280 3.280 150,308 -0.06(-1.80%)
Oct 28, 2025 3.390 3.420 3.320 3.340 95,510 -0.06(-1.76%)
Oct 27, 2025 3.400 3.440 3.350 3.400 180,749 -0.02(-0.58%)
Oct 24, 2025 3.430 3.490 3.351 3.420 116,302 +0.00(+0.00%)
Oct 23, 2025 3.430 3.440 3.350 3.420 120,277 -0.01(-0.29%)
Oct 22, 2025 3.440 3.470 3.390 3.430 75,677 -0.01(-0.29%)
Oct 21, 2025 3.430 3.540 3.390 3.440 99,408 +0.00(+0.00%)
Oct 20, 2025 3.400 3.490 3.400 3.440 119,981 +0.05(+1.47%)
Oct 17, 2025 3.360 3.495 3.350 3.390 148,679 -0.04(-1.17%)
Oct 16, 2025 3.620 3.690 3.400 3.430 164,193 -0.14(-3.92%)
Oct 15, 2025 3.570 3.770 3.520 3.570 264,945 +0.02(+0.56%)
Oct 14, 2025 3.310 3.570 3.300 3.550 195,537 +0.23(+6.93%)
Oct 13, 2025 3.500 3.600 3.200 3.320 609,909 -0.12(-3.49%)
Oct 10, 2025 3.610 3.642 3.420 3.440 245,087 -0.17(-4.71%)
Oct 09, 2025 3.760 3.800 3.610 3.610 216,458 -0.19(-5.00%)
Oct 08, 2025 3.710 3.820 3.700 3.800 89,014 +0.07(+1.88%)
Oct 07, 2025 3.750 3.780 3.690 3.730 137,296 -0.02(-0.53%)
Oct 06, 2025 3.900 3.940 3.738 3.750 195,124 -0.16(-4.09%)
Oct 03, 2025 3.950 4.005 3.870 3.910 155,161 +0.03(+0.77%)
Oct 02, 2025 3.870 3.900 3.830 3.880 157,168 +0.02(+0.52%)
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.