First Trust Active Factor Mid Cap ETF (AFMC) Historical Stock Data
32.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFMC is down -0.21% a day on average. There have been 11 days where First Trust Active Factor Mid Cap ETF closed green and 19 days where AFMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 32.68 | 32.85 | ↑$0.17 (0.51%) | 32.68 | 32.89 | 12.13K |
| 2025-01-15 | 32.81 | 32.65 | ↓$0.16 (-0.48%) | 32.55 | 32.81 | 169.51K |
| 2025-01-14 | 31.88 | 32.20 | ↑$0.32 (1.00%) | 31.88 | 32.20 | 31.64K |
| 2025-01-13 | 31.39 | 31.72 | ↑$0.33 (1.05%) | 31.37 | 31.72 | 7.11K |
| 2025-01-10 | 31.97 | 31.47 | ↓$0.50 (-1.56%) | 31.36 | 31.97 | 6.03K |
| 2025-01-08 | 31.55 | 31.94 | ↑$0.39 (1.24%) | 31.55 | 31.94 | 5.96K |
| 2025-01-07 | 32.03 | 31.77 | ↓$0.26 (-0.81%) | 31.63 | 32.03 | 5.61K |
| 2025-01-06 | 32.04 | 31.99 | ↓$0.05 (-0.16%) | 31.96 | 32.19 | 2.14K |
| 2025-01-03 | 31.82 | 31.98 | ↑$0.16 (0.50%) | 31.81 | 31.98 | 72.09K |
| 2025-01-02 | 31.85 | 31.60 | ↓$0.25 (-0.77%) | 31.52 | 31.89 | 171.01K |
| 2024-12-31 | 31.78 | 31.59 | ↓$0.20 (-0.61%) | 31.55 | 31.78 | 23.80K |
| 2024-12-30 | 31.63 | 31.60 | ↓$0.02 (-0.08%) | 31.60 | 31.73 | 4.74K |
| 2024-12-27 | 31.67 | 31.79 | ↑$0.12 (0.39%) | 31.63 | 31.79 | 1.49K |
| 2024-12-26 | 32.02 | 32.15 | ↑$0.13 (0.40%) | 32.02 | 32.15 | 229 |
| 2024-12-24 | 31.77 | 32.01 | ↑$0.24 (0.76%) | 31.67 | 32.01 | 1.83K |
| 2024-12-23 | 31.85 | 31.81 | ↓$0.04 (-0.12%) | 31.81 | 31.85 | 271 |
| 2024-12-20 | 31.66 | 31.78 | ↑$0.12 (0.37%) | 31.66 | 32.05 | 3.02K |
| 2024-12-19 | 31.75 | 31.57 | ↓$0.18 (-0.58%) | 31.57 | 31.76 | 3.69K |
| 2024-12-18 | 32.06 | 31.68 | ↓$0.38 (-1.19%) | 31.68 | 32.06 | 1.34K |
| 2024-12-17 | 33.14 | 32.82 | ↓$0.31 (-0.95%) | 32.78 | 33.14 | 7.64K |
| 2024-12-16 | 33.26 | 33.26 | ↑$0.00 (0.00%) | 33.26 | 33.39 | 59.45K |
| 2024-12-13 | 33.14 | 33.16 | ↑$0.02 (0.07%) | 33.13 | 33.23 | 5.86K |
| 2024-12-12 | 33.60 | 33.49 | ↓$0.11 (-0.32%) | 33.49 | 33.60 | 2K |
| 2024-12-11 | 33.88 | 33.66 | ↓$0.22 (-0.65%) | 33.61 | 33.88 | 10.29K |
| 2024-12-10 | 33.73 | 33.54 | ↓$0.19 (-0.56%) | 33.52 | 33.74 | 14.37K |
| 2024-12-09 | 34.27 | 33.78 | ↓$0.49 (-1.44%) | 33.78 | 34.27 | 5.12K |
| 2024-12-06 | 34.22 | 34.13 | ↓$0.09 (-0.26%) | 34.03 | 34.22 | 7.10K |
| 2024-12-05 | 34.57 | 34.22 | ↓$0.35 (-1.01%) | 34.21 | 34.57 | 14.33K |
| 2024-12-04 | 34.67 | 34.53 | ↓$0.14 (-0.40%) | 34.33 | 34.67 | 1.90K |
| 2024-12-03 | 34.73 | 34.51 | ↓$0.22 (-0.63%) | 34.48 | 34.73 | 11.64K |
Create an account or log in to view more rows.
$AFMC Dumping started...
Get out while you can...
$AFMC Call or puts monday?
$AFMC Price target here?
$AFMC Powell save me
$AFMC gets me every time lol
$AFMC almost go time
$AFMC CHUG CHUG CHUG
$AFMC R-E-L-A-X Green is coming
$AFMC hot damn <3
$AFMC HOLDING STRONG FOR ALL OF YOU