S&P 500 7,408.30 -1.21% NASDAQ 25,137.69 -2.15% DOW 51,711.65 -0.97% R2K 2,940.16 -0.67% VIX 18.70 +12.38% US 10Y 4.70 +0.99% DXY 101.37 +0.23% GOLD 4,046.60 -2.42% CRUDE 91.78 +5.70%
Next Bullish Trade
Sign in
AFMC

AFMC AFMC

$40.40 -0.22 (-0.54%)
Neutral · +0.13σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-23 $40.56 $40.50 $40.22 $40.40 0.0M
2026-07-22 $40.69 $40.83 $40.56 $40.62 0.0M
2026-07-21 $40.42 $40.66 $40.20 $40.61 0.1M
2026-07-20 $40.43 $40.43 $40.10 $40.16 0.0M
2026-07-17 $40.19 $40.54 $40.19 $40.39 0.0M
2026-07-16 $40.34 $40.65 $40.34 $40.55 0.1M
2026-07-15 $40.48 $40.49 $40.10 $40.29 0.2M
2026-07-14 $40.50 $40.50 $40.17 $40.31 0.0M
2026-07-13 $40.37 $40.38 $40.12 $40.19 0.0M
2026-07-10 $40.41 $40.41 $40.22 $40.31 0.0M
2026-07-09 $40.09 $40.44 $40.09 $40.23 0.0M
2026-07-08 $39.94 $39.94 $39.59 $39.81 0.0M
2026-07-07 $40.40 $40.40 $39.94 $40.07 0.0M
2026-07-06 $40.48 $40.61 $40.39 $40.46 0.0M
2026-07-02 $40.93 $40.93 $39.96 $40.28 0.0M
2026-07-01 $40.90 $41.00 $40.63 $40.63 0.0M
2026-06-30 $40.94 $41.07 $40.64 $40.98 0.0M
2026-06-29 $40.71 $40.82 $40.53 $40.82 0.0M
2026-06-26 $40.74 $40.81 $40.33 $40.70 0.0M
2026-06-25 $40.75 $41.06 $40.64 $40.78 0.0M
2026-06-24 $40.44 $40.67 $40.27 $40.41 0.0M
2026-06-23 $40.20 $40.51 $40.19 $40.24 0.0M
2026-06-22 $40.50 $40.74 $40.46 $40.64 0.0M
2026-06-18 $40.53 $40.55 $40.18 $40.30 0.0M
2026-06-17 $40.75 $40.83 $40.06 $40.06 0.0M
2026-06-16 $40.81 $41.00 $40.51 $40.57 0.0M
2026-06-15 $40.84 $41.09 $40.65 $40.66 0.0M
2026-06-12 $40.64 $40.85 $40.64 $40.73 0.0M
2026-06-11 $40.02 $40.39 $39.75 $40.38 0.0M
2026-06-10 $40.00 $40.06 $39.47 $39.47 0.0M
2026-06-09 $40.11 $40.38 $39.18 $39.93 0.1M
2026-06-08 $39.73 $39.90 $39.56 $39.61 0.0M
2026-06-05 $40.05 $40.05 $39.42 $39.48 0.0M
2026-06-04 $40.04 $40.33 $40.04 $40.22 0.0M
2026-06-03 $40.13 $40.25 $40.00 $40.11 0.0M
2026-06-02 $39.76 $40.13 $39.76 $40.09 0.1M
2026-06-01 $39.28 $39.67 $39.28 $39.58 0.0M
2026-05-29 $39.87 $39.87 $39.52 $39.59 0.0M
2026-05-28 $39.90 $39.90 $39.47 $39.75 0.0M
2026-05-27 $40.20 $40.20 $39.81 $39.85 0.1M
2026-05-26 $39.85 $40.03 $39.72 $40.03 0.0M
2026-05-22 $39.22 $39.37 $39.15 $39.34 0.0M
2026-05-21 $38.73 $39.03 $38.57 $38.94 0.0M
2026-05-20 $38.27 $38.75 $38.27 $38.72 0.0M
2026-05-19 $38.31 $38.31 $37.78 $38.05 0.0M
2026-05-18 $38.52 $38.52 $38.20 $38.30 0.0M
2026-05-15 $38.55 $38.68 $38.31 $38.40 0.0M
2026-05-14 $39.36 $39.39 $39.09 $39.14 0.1M
2026-05-13 $39.37 $39.37 $38.91 $39.06 0.0M
2026-05-12 $39.26 $39.26 $38.56 $39.05 0.0M
2026-05-11 $39.15 $39.37 $39.15 $39.26 0.0M
2026-05-08 $39.19 $39.19 $39.06 $39.12 0.0M
2026-05-07 $39.71 $39.71 $38.85 $38.88 0.0M
2026-05-06 $39.49 $39.67 $39.39 $39.57 0.1M
2026-05-05 $38.71 $38.95 $38.64 $38.88 0.0M
2026-05-04 $38.55 $38.73 $38.37 $38.44 0.0M
2026-05-01 $38.76 $38.77 $38.56 $38.63 0.0M
2026-04-30 $38.27 $38.77 $38.24 $38.66 0.0M
2026-04-29 $38.23 $38.35 $38.00 $38.14 0.0M
2026-04-28 $38.39 $38.77 $38.12 $38.25 0.0M
2026-04-27 $38.77 $38.77 $38.56 $38.64 0.0M
2026-04-24 $38.79 $38.79 $38.49 $38.56 0.0M
2026-04-23 $38.60 $38.69 $38.21 $38.56 0.0M
2026-04-22 $38.86 $39.01 $38.37 $38.46 0.0M
2026-04-21 $38.63 $38.86 $38.43 $38.43 0.0M
2026-04-20 $38.38 $38.58 $38.29 $38.54 0.0M
2026-04-17 $37.93 $38.62 $37.93 $38.39 0.0M
2026-04-16 $37.72 $37.80 $37.58 $37.72 0.0M
2026-04-15 $37.95 $37.95 $37.47 $37.62 0.0M
2026-04-14 $37.74 $37.92 $37.71 $37.79 0.0M
2026-04-13 $37.16 $37.68 $37.16 $37.68 0.0M
2026-04-10 $37.69 $37.69 $37.28 $37.30 0.0M
2026-04-09 $37.07 $37.63 $37.07 $37.49 0.0M
2026-04-08 $37.11 $37.37 $37.11 $37.30 0.0M
2026-04-07 $36.08 $36.31 $35.99 $36.24 0.0M
2026-04-06 $36.08 $36.13 $35.86 $36.13 0.0M
2026-04-02 $35.43 $36.00 $35.43 $36.00 0.0M
2026-04-01 $35.79 $36.18 $35.79 $35.95 0.0M
2026-03-31 $35.09 $35.56 $34.90 $35.51 0.1M
2026-03-30 $35.50 $35.50 $34.47 $34.59 0.0M
2026-03-27 $35.21 $35.41 $34.97 $34.97 0.0M
2026-03-26 $35.81 $35.98 $35.39 $35.41 0.0M
2026-03-25 $36.20 $36.33 $35.74 $36.04 0.0M
2026-03-24 $35.23 $35.94 $35.15 $35.80 0.0M
2026-03-23 $35.49 $35.92 $35.38 $35.38 0.0M
2026-03-20 $35.56 $35.56 $34.62 $34.80 0.0M
2026-03-19 $34.91 $35.72 $34.91 $35.51 0.0M
2026-03-18 $35.63 $35.78 $35.39 $35.40 0.0M
2026-03-17 $35.67 $35.90 $35.65 $35.75 0.0M
2026-03-16 $35.65 $35.82 $35.50 $35.51 0.0M
2026-03-13 $35.58 $35.59 $35.13 $35.24 0.0M
2026-03-12 $35.45 $35.61 $35.33 $35.35 0.0M
2026-03-11 $35.97 $36.02 $35.65 $35.92 0.0M
2026-03-10 $36.01 $36.31 $35.89 $35.92 0.0M
2026-03-09 $35.33 $36.11 $34.97 $36.10 0.0M
2026-03-06 $36.33 $36.33 $35.54 $35.81 0.0M
2026-03-05 $36.97 $36.97 $36.21 $36.53 0.0M
2026-03-04 $37.34 $37.34 $37.02 $37.15 0.0M
2026-03-03 $36.80 $37.17 $36.31 $37.02 0.0M
2026-03-02 $37.15 $37.72 $37.14 $37.61 0.0M
2026-02-27 $37.47 $37.47 $37.18 $37.35 0.0M
2026-02-26 $37.64 $37.67 $37.32 $37.64 0.0M
2026-02-25 $37.55 $37.59 $37.24 $37.52 0.0M
2026-02-24 $37.01 $37.50 $37.01 $37.41 0.0M
2026-02-23 $37.94 $37.94 $36.87 $37.10 0.1M
2026-02-20 $37.49 $37.85 $37.35 $37.74 0.0M
2026-02-19 $37.55 $37.55 $37.23 $37.47 0.0M
2026-02-18 $37.49 $37.73 $37.40 $37.54 0.0M
2026-02-17 $37.39 $37.56 $37.01 $37.38 0.1M
2026-02-13 $37.07 $37.53 $37.06 $37.37 0.2M
2026-02-12 $37.73 $37.88 $36.79 $36.98 0.1M
2026-02-11 $37.73 $37.73 $37.35 $37.53 0.0M
2026-02-10 $37.42 $37.64 $37.42 $37.43 0.0M
2026-02-09 $37.39 $37.65 $37.37 $37.48 0.0M
2026-02-06 $36.87 $37.50 $36.87 $37.45 0.0M
2026-02-05 $36.54 $36.69 $36.39 $36.47 0.0M
2026-02-04 $36.70 $36.90 $36.32 $36.66 0.0M
2026-02-03 $36.58 $36.69 $36.12 $36.50 0.0M
2026-02-02 $35.92 $36.52 $35.92 $36.47 0.1M
2026-01-30 $36.01 $36.27 $35.76 $35.99 0.0M
2026-01-29 $36.30 $36.38 $35.87 $36.26 0.0M
2026-01-28 $36.34 $36.34 $36.09 $36.14 0.1M
2026-01-27 $36.32 $36.32 $36.07 $36.16 0.0M
2026-01-26 $36.44 $36.49 $36.12 $36.26 0.0M