Canada markets open in 8 hours 50 minutes

Archer Focus (AFOCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
25.56+0.06 (+0.24%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202425.5625.5625.5625.5625.56-
Jul 02, 202425.5025.5025.5025.5025.50-
Jul 01, 202425.4825.4825.4825.4825.48-
Jun 28, 202425.6525.6525.6525.6525.65-
Jun 27, 202425.7225.7225.7225.7225.72-
Jun 26, 202425.7825.7825.7825.7825.78-
Jun 25, 202425.8625.8625.8625.8625.86-
Jun 24, 202425.9225.9225.9225.9225.92-
Jun 21, 202425.8625.8625.8625.8625.86-
Jun 20, 202425.9225.9225.9225.9225.92-
Jun 18, 202425.9525.9525.9525.9525.95-
Jun 17, 202425.8625.8625.8625.8625.86-
Jun 14, 202425.7425.7425.7425.7425.74-
Jun 13, 202425.8125.8125.8125.8125.81-
Jun 12, 202425.8325.8325.8325.8325.83-
Jun 11, 202425.7625.7625.7625.7625.76-
Jun 10, 202425.8325.8325.8325.8325.83-
Jun 07, 202425.7925.7925.7925.7925.79-
Jun 06, 202425.9125.9125.9125.9125.91-
Jun 05, 202425.9725.9725.9725.9725.97-
Jun 04, 202425.8125.8125.8125.8125.81-
Jun 03, 202425.8225.8225.8225.8225.82-
May 31, 202425.8225.8225.8225.8225.82-
May 30, 202425.4525.4525.4525.4525.45-
May 29, 202425.3725.3725.3725.3725.37-
May 28, 202425.5525.5525.5525.5525.55-
May 24, 202425.5625.5625.5625.5625.56-
May 23, 202425.3425.3425.3425.3425.34-
May 22, 202425.5325.5325.5325.5325.53-
May 21, 202425.6425.6425.6425.6425.64-
May 20, 202425.6825.6825.6825.6825.68-
May 17, 202425.6925.6925.6925.6925.69-
May 16, 202425.6625.6625.6625.6625.66-
May 15, 202425.6825.6825.6825.6825.68-
May 14, 202425.5125.5125.5125.5125.51-
May 13, 202425.4025.4025.4025.4025.40-
May 10, 202425.4025.4025.4025.4025.40-
May 09, 202425.3925.3925.3925.3925.39-
May 08, 202425.2125.2125.2125.2125.21-
May 07, 202425.2225.2225.2225.2225.22-
May 06, 202425.1025.1025.1025.1025.10-
May 03, 202424.8724.8724.8724.8724.87-
May 02, 202424.6624.6624.6624.6624.66-
May 01, 202424.4124.4124.4124.4124.41-
Apr 30, 202424.3524.3524.3524.3524.35-
Apr 29, 202424.7024.7024.7024.7024.70-
Apr 26, 202424.5824.5824.5824.5824.58-
Apr 25, 202424.3924.3924.3924.3924.39-
Apr 24, 202424.4824.4824.4824.4824.48-
Apr 23, 202424.4624.4624.4624.4624.46-
Apr 22, 202424.2624.2624.2624.2624.26-
Apr 19, 202424.0824.0824.0824.0824.08-
Apr 18, 202424.0824.0824.0824.0824.08-
Apr 17, 202424.0524.0524.0524.0524.05-
Apr 16, 202424.0724.0724.0724.0724.07-
Apr 15, 202424.1924.1924.1924.1924.19-
Apr 12, 202424.4224.4224.4224.4224.42-
Apr 11, 202424.8124.8124.8124.8124.81-
Apr 10, 202424.7524.7524.7524.7524.75-
Apr 09, 202425.0125.0125.0125.0125.01-
Apr 08, 202424.9124.9124.9124.9124.91-
Apr 05, 202424.8824.8824.8824.8824.88-
Apr 04, 202424.7124.7124.7124.7124.71-
Apr 03, 202424.9124.9124.9124.9124.91-
Apr 02, 202424.9324.9324.9324.9324.93-
Apr 01, 202425.1225.1225.1225.1225.12-
Mar 28, 202425.1825.1825.1825.1825.18-
Mar 27, 202425.0925.0925.0925.0925.09-
Mar 26, 202424.7324.7324.7324.7324.73-
Mar 25, 202424.8424.8424.8424.8424.84-
Mar 22, 202424.9024.9024.9024.9024.90-
Mar 21, 202425.0025.0025.0025.0025.00-
Mar 20, 202424.8424.8424.8424.8424.84-
Mar 19, 202424.5924.5924.5924.5924.59-
Mar 18, 202424.5124.5124.5124.5124.51-
Mar 15, 202424.3824.3824.3824.3824.38-
Mar 14, 202424.3824.3824.3824.3824.38-
Mar 13, 202424.4724.4724.4724.4724.47-
Mar 12, 202424.3324.3324.3324.3324.33-
Mar 11, 202424.1724.1724.1724.1724.17-
Mar 08, 202424.0724.0724.0724.0724.07-
Mar 07, 202424.2224.2224.2224.2224.22-
Mar 06, 202423.9123.9123.9123.9123.91-
Mar 05, 202423.6623.6623.6623.6623.66-
Mar 04, 202423.8723.8723.8723.8723.87-
Mar 01, 202423.8523.8523.8523.8523.85-
Feb 29, 202423.7023.7023.7023.7023.70-
Feb 28, 202423.5323.5323.5323.5323.53-
Feb 27, 202423.6123.6123.6123.6123.61-
Feb 26, 202423.5323.5323.5323.5323.53-
Feb 23, 202423.6223.6223.6223.6223.62-
Feb 22, 202423.5323.5323.5323.5323.53-
Feb 21, 202423.2723.2723.2723.2723.27-
Feb 20, 202423.1123.1123.1123.1123.11-
Feb 16, 202423.2023.2023.2023.2023.20-
Feb 15, 202423.2923.2923.2923.2923.29-
Feb 14, 202423.0323.0323.0323.0323.03-
Feb 13, 202422.8422.8422.8422.8422.84-
Feb 12, 202423.2223.2223.2223.2223.22-
Feb 09, 202423.0423.0423.0423.0423.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...