Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Advanced Flower (AFCG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.43 3.55 3.39 3.52 31,280
19th May 2026 (Tue) 3.36 3.43 3.24 3.39 46,483
18th May 2026 (Mon) 3.12 3.37 3.12 3.33 30,061
15th May 2026 (Fri) 2.88 3.31 2.88 3.06 102,132
14th May 2026 (Thu) 2.97 3.055 2.78 2.89 104,525
13th May 2026 (Wed) 3.25 3.28 2.96 2.96 17,933
12th May 2026 (Tue) 3.27 3.27 3.19 3.26 8,324
11th May 2026 (Mon) 3.22 3.29 3.16 3.23 31,729
8th May 2026 (Fri) 3.10 3.37 3.06 3.22 36,406
7th May 2026 (Thu) 2.95 3.23 2.95 3.09 70,620
6th May 2026 (Wed) 2.90 2.90 2.77 2.77 24,428
5th May 2026 (Tue) 2.96 2.99 2.83 2.85 19,466
4th May 2026 (Mon) 2.92 2.96 2.92 2.93 9,601
1st May 2026 (Fri) 2.85 2.89 2.80 2.90 4,395
30th Apr 2026 (Thu) 2.87 2.88 2.80 2.84 11,296
29th Apr 2026 (Wed) 2.84 2.85 2.81 2.88 6,804
28th Apr 2026 (Tue) 2.98 2.99 2.88 2.93 8,519
27th Apr 2026 (Mon) 3.02 3.04 2.955 2.99 25,552
24th Apr 2026 (Fri) 2.95 2.99 2.95 2.99 1,508
23rd Apr 2026 (Thu) 2.90 3.01 2.875 2.97 13,518
22nd Apr 2026 (Wed) 2.89 3.02 2.85 2.93 19,241
21st Apr 2026 (Tue) 2.85 2.895 2.77 2.80 12,068
20th Apr 2026 (Mon) 2.76 2.805 2.74 2.83 2,553
17th Apr 2026 (Fri) 2.75 2.82 2.75 2.78 14,622
16th Apr 2026 (Thu) 2.665 2.75 2.665 2.70 6,700
15th Apr 2026 (Wed) 2.59 2.745 2.585 2.73 18,141
14th Apr 2026 (Tue) 2.57 2.605 2.525 2.53 12,441
13th Apr 2026 (Mon) 2.51 2.585 2.51 2.53 10,062
10th Apr 2026 (Fri) 2.61 2.63 2.54 2.56 10,332
9th Apr 2026 (Thu) 2.89 2.89 2.63 2.64 9,114
8th Apr 2026 (Wed) 2.93 2.94 2.87 2.90 9,800
7th Apr 2026 (Tue) 2.87 2.89 2.83 2.86 1,882
6th Apr 2026 (Mon) 2.87 2.87 2.82 2.87 8,798
3rd Apr 2026 (Fri) 2.73 2.82 2.73 2.81 3,386
2nd Apr 2026 (Thu) 2.73 2.82 2.73 2.81 3,386
1st Apr 2026 (Wed) 2.86 2.95 2.76 2.77 9,163
31st Mar 2026 (Tue) 2.70 2.865 2.69 2.82 22,755
30th Mar 2026 (Mon) 2.70 2.745 2.61 2.64 30,558
27th Mar 2026 (Fri) 2.58 2.72 2.58 2.66 10,749
26th Mar 2026 (Thu) 2.63 2.63 2.595 2.60 8,222
25th Mar 2026 (Wed) 2.63 2.68 2.615 2.61 17,466
24th Mar 2026 (Tue) 2.62 2.66 2.57 2.62 29,026
23rd Mar 2026 (Mon) 2.64 2.69 2.58 2.71 5,059
FTSE 100 Latest
Value10,443.47
Change11.13