First Trust Active Factor Mid Cap ETF (AFMC) Historical Stock Data
30.03 ↓0.04 (-0.14%)
As of May 16, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, AFMC is down -0.23% a day on average. There have been 14 days where First Trust Active Factor Mid Cap ETF closed green and 16 days where AFMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 30.12 | 30.03 | ↓$0.09 (-0.29%) | 30.03 | 30.12 | 200 |
| 2024-05-16 | 30.35 | 30.08 | ↓$0.27 (-0.90%) | 30.08 | 30.35 | 524 |
| 2024-05-15 | 30.44 | 30.41 | ↓$0.03 (-0.09%) | 30.41 | 30.44 | 130 |
| 2024-05-14 | 30.13 | 30.15 | ↑$0.02 (0.07%) | 29.99 | 30.15 | 733 |
| 2024-05-13 | 29.94 | 29.86 | ↓$0.08 (-0.27%) | 29.86 | 29.94 | 206 |
| 2024-05-10 | 29.95 | 29.95 | ↑$0.00 (0.00%) | 29.95 | 29.95 | 60 |
| 2024-05-09 | 29.80 | 29.92 | ↑$0.12 (0.42%) | 29.80 | 29.92 | 194 |
| 2024-05-08 | 29.60 | 29.55 | ↓$0.05 (-0.16%) | 29.55 | 29.60 | 193 |
| 2024-05-06 | 29.54 | 29.54 | ↓$0.00 (-0.01%) | 29.54 | 29.54 | 635 |
| 2024-05-03 | 29.25 | 29.14 | ↓$0.11 (-0.36%) | 29.14 | 29.26 | 2.15K |
| 2024-05-02 | 28.71 | 28.83 | ↑$0.12 (0.43%) | 28.71 | 28.95 | 4.03K |
| 2024-05-01 | 28.43 | 28.43 | ↑$0.00 (0.00%) | 28.43 | 28.43 | 166 |
| 2024-04-29 | 28.94 | 28.94 | ↓$0.00 (-0.02%) | 28.94 | 28.94 | 138 |
| 2024-04-26 | 28.71 | 28.71 | ↑$0.01 (0.02%) | 28.71 | 28.73 | 1.98K |
| 2024-04-25 | 28.57 | 28.58 | ↑$0.01 (0.02%) | 28.57 | 28.58 | 480 |
| 2024-04-24 | 28.79 | 28.77 | ↓$0.02 (-0.07%) | 28.77 | 28.79 | 262 |
| 2024-04-23 | 28.71 | 28.73 | ↑$0.02 (0.08%) | 28.71 | 28.73 | 373 |
| 2024-04-22 | 28.27 | 28.27 | ↑$0.00 (0.00%) | 28.27 | 28.27 | 26 |
| 2024-04-19 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 48 |
| 2024-04-18 | 28.26 | 27.93 | ↓$0.33 (-1.16%) | 27.93 | 28.26 | 1.22K |
| 2024-04-17 | 28.19 | 28.05 | ↓$0.14 (-0.49%) | 28.04 | 28.23 | 8.58K |
| 2024-04-16 | 28.31 | 28.22 | ↓$0.09 (-0.30%) | 28.21 | 28.32 | 6.40K |
| 2024-04-15 | 28.52 | 28.35 | ↓$0.17 (-0.61%) | 28.35 | 28.67 | 2.93K |
| 2024-04-12 | 28.59 | 28.60 | ↑$0.01 (0.03%) | 28.59 | 28.70 | 1.49K |
| 2024-04-11 | 29.03 | 29.02 | ↓$0.01 (-0.05%) | 29.02 | 29.03 | 347 |
| 2024-04-10 | 28.87 | 28.94 | ↑$0.07 (0.24%) | 28.87 | 28.94 | 165 |
| 2024-04-09 | 29.47 | 29.55 | ↑$0.08 (0.29%) | 29.47 | 29.55 | 0.99K |
| 2024-04-08 | 30.04 | 29.70 | ↓$0.34 (-1.14%) | 29.70 | 30.04 | 11.62K |
| 2024-04-05 | 29.66 | 29.66 | ↑$0.00 (0.00%) | 29.66 | 29.66 | 281 |
| 2024-04-04 | 30.12 | 29.36 | ↓$0.76 (-2.53%) | 29.36 | 30.12 | 1.38K |
Create an account or log in to view more rows.
$AFMC CHUG CHUG CHUG
$AFMC R-E-L-A-X Green is coming
$AFMC hot damn <3
$AFMC HOLDING STRONG FOR ALL OF YOU
$AFMC HOLDING STRONG FOR ALL OF YOU
$AFMC it's true....
$AFMC Another boring day I believe
$AFMC The United States stock market is going to crash.
$AFMC Bearish..
$AFMC lfg!!! So much movement ! Buy n hodl!