S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% GOLD 4,012.70 +0.68% CRUDE 82.49 +4.48%
Next Bullish Trade
Sign in
AFBI

AFBI AFBI

$22.74 +0.04 (+0.18%)
Blow-off · +2.30σ Hot zone
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $22.70 $22.74 $22.70 $22.74 0.0M
2026-07-16 $22.74 $22.74 $22.68 $22.70 0.0M
2026-07-15 $22.65 $22.68 $22.65 $22.66 0.0M
2026-07-14 $22.69 $22.72 $22.65 $22.65 0.0M
2026-07-13 $22.63 $22.68 $22.63 $22.68 0.0M
2026-07-10 $22.64 $22.67 $22.64 $22.65 0.0M
2026-07-09 $22.62 $22.66 $22.61 $22.66 0.0M
2026-07-08 $22.70 $22.70 $22.58 $22.63 0.0M
2026-07-07 $22.74 $22.74 $22.58 $22.63 0.0M
2026-07-06 $22.58 $22.63 $22.57 $22.63 0.0M
2026-07-02 $22.60 $22.60 $22.55 $22.58 0.0M
2026-07-01 $22.58 $22.60 $22.58 $22.60 0.0M
2026-06-30 $22.56 $22.60 $22.56 $22.60 0.0M
2026-06-29 $22.60 $22.60 $22.56 $22.60 0.0M
2026-06-26 $22.56 $22.60 $22.56 $22.60 0.0M
2026-06-25 $22.56 $22.56 $22.54 $22.55 0.0M
2026-06-24 $22.52 $22.59 $22.52 $22.59 0.0M
2026-06-23 $22.51 $22.55 $22.51 $22.54 0.0M
2026-06-22 $22.52 $22.52 $22.51 $22.51 0.0M
2026-06-18 $22.50 $22.53 $22.50 $22.53 0.0M
2026-06-17 $22.49 $22.51 $22.48 $22.50 0.0M
2026-06-16 $22.50 $22.51 $22.49 $22.49 0.0M
2026-06-15 $22.52 $22.52 $22.45 $22.48 0.1M
2026-06-12 $22.51 $22.52 $22.51 $22.52 0.0M
2026-06-11 $22.51 $22.51 $22.51 $22.51 0.0M
2026-06-10 $22.50 $22.51 $22.50 $22.51 0.0M
2026-06-09 $22.51 $22.52 $22.51 $22.51 0.0M
2026-06-08 $22.51 $22.51 $22.50 $22.50 0.0M
2026-06-05 $22.50 $22.50 $22.49 $22.50 0.0M
2026-06-04 $22.49 $22.50 $22.49 $22.50 0.0M
2026-06-03 $22.50 $22.50 $22.49 $22.50 0.0M
2026-06-02 $22.49 $22.49 $22.48 $22.48 0.0M
2026-06-01 $22.47 $22.50 $22.47 $22.50 0.0M
2026-05-29 $22.49 $22.49 $22.47 $22.47 0.0M
2026-05-28 $22.48 $22.49 $22.48 $22.49 0.0M
2026-05-27 $22.48 $22.50 $22.48 $22.49 0.0M
2026-05-26 $22.46 $22.49 $22.46 $22.48 0.0M
2026-05-22 $22.46 $22.49 $22.46 $22.49 0.0M
2026-05-21 $22.43 $22.50 $22.43 $22.50 0.0M
2026-05-20 $22.46 $22.49 $22.46 $22.49 0.0M
2026-05-19 $22.46 $22.48 $22.46 $22.46 0.0M
2026-05-18 $22.46 $22.47 $22.46 $22.46 0.0M
2026-05-15 $22.46 $22.46 $22.46 $22.46 0.0M
2026-05-14 $22.44 $22.47 $22.43 $22.46 0.0M
2026-05-13 $22.46 $22.46 $22.46 $22.46 0.0M
2026-05-12 $22.46 $22.48 $22.46 $22.46 0.1M
2026-05-11 $22.50 $22.50 $22.45 $22.48 0.0M
2026-05-08 $22.45 $22.48 $22.45 $22.46 0.0M
2026-05-07 $22.44 $22.48 $22.44 $22.46 0.0M
2026-05-06 $22.46 $22.47 $22.42 $22.46 0.0M
2026-05-05 $22.44 $22.44 $22.42 $22.42 0.0M
2026-05-04 $22.45 $22.45 $22.41 $22.43 0.0M
2026-05-01 $22.42 $22.44 $22.41 $22.41 0.0M
2026-04-30 $22.50 $22.50 $22.42 $22.42 0.0M
2026-04-29 $22.43 $22.43 $22.42 $22.43 0.0M
2026-04-28 $22.44 $22.44 $22.42 $22.44 0.0M
2026-04-27 $22.43 $22.48 $22.42 $22.43 0.0M
2026-04-24 $22.40 $22.41 $22.40 $22.41 0.0M
2026-04-23 $22.40 $22.41 $22.39 $22.41 0.0M
2026-04-22 $22.39 $22.40 $22.39 $22.40 0.0M
2026-04-21 $22.41 $22.41 $22.39 $22.41 0.0M
2026-04-20 $22.35 $22.43 $22.35 $22.40 0.1M
2026-04-17 $22.36 $22.40 $22.36 $22.39 0.0M
2026-04-16 $22.35 $22.36 $22.35 $22.36 0.0M
2026-04-15 $22.34 $22.40 $22.34 $22.35 0.0M
2026-04-14 $22.39 $22.39 $22.33 $22.39 0.0M
2026-04-13 $22.38 $22.39 $22.34 $22.37 0.0M
2026-04-10 $22.31 $22.33 $22.31 $22.31 0.0M
2026-04-09 $22.30 $22.33 $22.30 $22.31 0.0M
2026-04-08 $22.33 $22.33 $22.30 $22.30 0.0M
2026-04-07 $22.26 $22.33 $22.26 $22.29 0.0M
2026-04-06 $22.27 $22.33 $22.26 $22.30 0.0M
2026-04-02 $22.32 $22.32 $22.25 $22.27 0.0M
2026-04-01 $22.25 $22.32 $22.25 $22.32 0.0M
2026-03-31 $22.47 $22.47 $22.20 $22.26 0.4M
2026-03-30 $19.21 $19.68 $19.21 $19.60 0.0M
2026-03-27 $19.43 $19.87 $19.41 $19.41 0.0M
2026-03-26 $19.89 $19.89 $19.89 $19.89 —
2026-03-25 $18.93 $19.89 $18.91 $19.89 0.0M
2026-03-24 $19.74 $19.86 $19.74 $19.86 0.0M
2026-03-23 $18.72 $19.26 $18.72 $19.26 0.0M
2026-03-20 $18.85 $19.48 $18.85 $19.48 0.0M
2026-03-19 $18.75 $19.10 $18.75 $19.10 0.0M
2026-03-18 $19.46 $19.46 $18.78 $18.78 0.0M
2026-03-17 $18.75 $19.12 $18.75 $18.77 0.0M
2026-03-16 $19.00 $19.59 $18.62 $18.62 0.0M
2026-03-13 $19.07 $19.09 $19.05 $19.05 0.0M
2026-03-12 $19.60 $19.60 $19.60 $19.60 —
2026-03-11 $19.60 $19.60 $19.60 $19.60 —
2026-03-10 $19.40 $19.78 $19.20 $19.60 0.0M
2026-03-09 $19.75 $19.75 $19.50 $19.50 0.0M
2026-03-06 $19.77 $19.95 $19.77 $19.95 0.0M
2026-03-05 $19.67 $20.00 $19.65 $19.65 0.0M
2026-03-04 $19.90 $19.90 $19.90 $19.90 —
2026-03-03 $19.90 $19.90 $19.90 $19.90 0.0M
2026-03-02 $19.90 $19.95 $19.90 $19.90 0.0M
2026-02-27 $19.80 $20.05 $19.80 $19.90 0.0M
2026-02-26 $19.89 $20.13 $19.75 $19.75 0.0M
2026-02-25 $19.89 $20.08 $19.89 $20.08 0.0M
2026-02-24 $20.06 $20.52 $19.72 $19.72 0.0M
2026-02-23 $20.37 $20.52 $20.13 $20.13 0.0M
2026-02-20 $20.31 $20.43 $20.27 $20.37 0.0M
2026-02-19 $20.72 $20.72 $20.72 $20.72 —
2026-02-18 $20.72 $20.72 $20.72 $20.72 —
2026-02-17 $20.89 $20.89 $20.72 $20.72 0.0M
2026-02-13 $20.70 $20.70 $20.70 $20.70 0.0M
2026-02-12 $20.77 $20.77 $20.70 $20.70 0.0M
2026-02-11 $20.55 $20.62 $20.55 $20.60 0.0M
2026-02-10 $20.37 $20.65 $20.37 $20.63 0.0M
2026-02-09 $20.60 $20.60 $20.50 $20.50 0.0M
2026-02-06 $20.39 $20.60 $20.39 $20.47 0.0M
2026-02-05 $20.45 $20.60 $20.30 $20.46 0.0M
2026-02-04 $20.59 $20.59 $20.59 $20.59 —
2026-02-03 $20.39 $20.59 $20.34 $20.59 0.0M
2026-02-02 $20.32 $20.38 $20.24 $20.33 0.0M
2026-01-30 $20.18 $20.34 $20.15 $20.17 0.0M
2026-01-29 $20.15 $20.15 $20.15 $20.15 0.0M
2026-01-28 $20.38 $20.38 $19.95 $20.29 0.0M
2026-01-27 $20.32 $20.59 $20.18 $20.59 0.0M
2026-01-26 $20.38 $20.52 $20.38 $20.51 0.0M
2026-01-23 $20.31 $20.45 $20.15 $20.31 0.0M
2026-01-22 $20.44 $20.44 $20.30 $20.35 0.0M
2026-01-21 $20.58 $20.58 $20.27 $20.27 0.0M
2026-01-20 $20.26 $20.42 $20.15 $20.31 0.0M