Canada markets close in 4 hours 38 minutes

Affinity Bancshares, Inc. (AFBI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
16.85+0.13 (+0.78%)
As of 04:00PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202416.8516.8516.8516.8516.851
May 08, 202416.9016.9016.9016.9016.90200
May 07, 202416.7516.9216.7516.9216.924,800
May 06, 202416.6016.7716.6016.7716.776,400
May 03, 202416.9116.9116.6216.7016.701,300
May 02, 202416.9016.9016.7016.8016.804,500
May 01, 202416.7416.8116.6816.8116.813,800
Apr 30, 202416.7416.7416.7316.7416.743,700
Apr 29, 202416.7616.7716.7416.7716.772,300
Apr 26, 202416.5516.8016.5516.7716.776,100
Apr 25, 202416.7016.8816.5616.8816.882,600
Apr 24, 202416.7916.7916.5516.5516.55300
Apr 23, 202416.7416.7416.7416.7416.74300
Apr 22, 202416.5216.5216.5016.5016.501,200
Apr 19, 202416.7416.9016.6016.6016.606,100
Apr 18, 202416.6816.8716.6816.7516.753,900
Apr 17, 202416.6916.6916.5116.6916.695,900
Apr 16, 202416.4816.5016.2616.5016.50800
Apr 15, 202416.6916.6916.4716.4916.49500
Apr 12, 202416.2616.7116.1216.7116.716,500
Apr 11, 202416.3916.5116.3516.4016.4013,000
Apr 10, 202416.3816.4416.1016.1016.106,500
Apr 09, 202416.2016.2016.2016.2016.20700
Apr 08, 202416.1216.1215.9816.0816.0810,100
Apr 05, 202416.1016.1116.1016.1116.11700
Apr 04, 202416.4016.4016.1016.1016.1010,500
Apr 03, 202416.3616.3614.9315.8615.8617,200
Apr 02, 202416.8716.9016.7816.7816.781,400
Apr 01, 202416.5416.7016.0116.4816.4817,200
Mar 28, 202416.7816.9216.5116.5516.5512,600
Mar 27, 202416.5116.6916.4416.6916.697,300
Mar 26, 202416.4416.7016.4416.5116.513,700
Mar 25, 202416.7316.9016.4416.5116.516,800
Mar 22, 202416.7316.7316.7316.7316.73300
Mar 21, 202416.5316.5316.5216.5216.52600
Mar 20, 202416.5116.7216.5116.5516.553,300
Mar 19, 202416.7016.9316.5516.5516.556,000
Mar 18, 202416.5516.5516.5516.5516.551,000
Mar 15, 202416.6516.9016.5116.9016.902,800
Mar 14, 202416.9516.9516.7016.7016.701,500
Mar 13, 202416.7516.9816.5616.5616.563,400
Mar 12, 202416.5116.5116.5116.5116.51-
Mar 11, 202416.5016.5116.5016.5116.511,100
Mar 08, 202416.8516.8516.8516.8516.85500
Mar 07, 202416.5116.5116.5116.5116.51-
Mar 06, 202416.5116.5116.5116.5116.51-
Mar 05, 202416.5116.5116.5116.5116.51-
Mar 04, 202416.8416.8516.5016.5116.511,700
Mar 01, 202416.5116.6016.5016.5016.502,900
Feb 29, 202416.6516.7016.6516.7016.706,100
Feb 28, 202416.5016.5016.5016.5016.50-
Feb 27, 202416.5016.6716.5016.5016.501,900
Feb 26, 202416.8516.8516.5016.8516.85900
Feb 23, 202416.5316.8516.5116.5116.514,400
Feb 22, 202416.4316.4316.4316.4316.43-
Feb 21, 202416.5116.5516.4316.4316.433,400
Feb 20, 202416.9617.0016.5216.5216.525,600
Feb 16, 202416.5117.0016.4016.4016.4010,300
Feb 15, 202416.5116.6016.5016.5116.511,300
Feb 14, 202416.6717.1516.5017.1517.15800
Feb 13, 202416.5616.5616.5116.5116.51800
Feb 12, 202416.5116.5116.5116.5116.51700
Feb 09, 202416.6017.0016.5216.7916.791,900
Feb 08, 202416.2816.9416.2816.9416.945,300
Feb 07, 202416.1316.1316.1316.1316.13300
Feb 06, 202416.5316.7516.1116.5116.5118,400
Feb 05, 202416.5216.5216.1116.5016.501,600
Feb 02, 202416.2016.2016.2016.2016.20400
Feb 01, 202416.7016.7016.1116.3116.313,900
Jan 31, 202416.6316.7316.5016.7316.731,500
Jan 30, 202416.8716.8716.7516.7516.751,800
Jan 29, 202416.9416.9416.8116.8116.81800
Jan 26, 202416.9317.0816.9116.9316.936,600
Jan 25, 202416.7016.7016.7016.7016.70700
Jan 24, 202416.5816.5816.2616.5016.50800
Jan 23, 202416.7016.7016.2316.2316.233,100
Jan 22, 202416.3016.3616.2916.3616.363,000
Jan 19, 202416.4416.5016.1016.1016.103,700
Jan 18, 202416.0016.4315.7616.0116.012,400
Jan 17, 202416.2216.2216.2216.2216.224,500
Jan 16, 202415.6515.6515.6515.6515.65-
Jan 12, 202415.6116.1615.6115.6515.65800
Jan 11, 202416.0916.2516.0116.0116.016,900
Jan 10, 202415.6115.6115.6115.6115.61-
Jan 09, 202415.8115.8115.5215.6115.611,700
Jan 08, 202416.0016.1015.9716.1016.103,600
Jan 05, 202416.1516.1515.8316.1016.103,500
Jan 04, 202416.0516.1515.5316.1516.157,800
Jan 03, 202415.9916.0015.9916.0016.002,100
Jan 02, 202415.7516.0315.7316.0316.039,600
Dec 29, 202315.9616.2115.9615.9715.973,700
Dec 28, 202316.3416.3515.9416.1116.117,500
Dec 27, 202316.1516.2516.0116.2516.253,300
Dec 26, 202315.5116.3615.5116.3616.362,900
Dec 22, 202315.5015.8115.5015.8115.81500
Dec 21, 202315.5316.0015.5216.0016.005,300
Dec 20, 202315.8016.0015.8015.9715.97800
Dec 19, 202315.3116.0815.3116.0816.083,300
Dec 18, 202315.3116.0015.2015.2515.254,800
Dec 15, 202315.0016.0815.0016.0816.0823,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...