First Trust Active Factor Mid Cap ETF (AFMC)

AFMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.69	34.81	34.60	34.62	34.62	-0.03%	12,117
Dec 4, 2025	34.42	34.77	34.42	34.63	34.63	0.48%	13,678
Dec 3, 2025	34.31	34.51	34.31	34.46	34.46	0.79%	8,932
Dec 2, 2025	34.49	34.49	34.18	34.19	34.19	-0.30%	17,390
Dec 1, 2025	34.15	34.57	34.15	34.30	34.30	-0.60%	7,903
Nov 28, 2025	34.58	34.59	34.46	34.51	34.50	0.16%	5,712
Nov 26, 2025	34.48	34.66	34.45	34.45	34.45	0.79%	50,123
Nov 25, 2025	33.73	34.22	33.70	34.18	34.18	1.94%	39,102
Nov 24, 2025	33.37	33.61	33.25	33.53	33.53	1.04%	12,222
Nov 21, 2025	32.76	33.36	32.76	33.19	33.19	2.34%	4,409
Nov 20, 2025	33.42	33.46	32.43	32.43	32.43	-1.61%	8,704
Nov 19, 2025	33.03	33.16	32.90	32.96	32.96	0.13%	6,567
Nov 18, 2025	32.60	33.02	32.54	32.91	32.91	0.32%	6,898
Nov 17, 2025	33.39	33.39	32.77	32.81	32.81	-1.73%	16,884
Nov 14, 2025	33.26	33.60	33.26	33.39	33.39	-0.13%	6,735
Nov 13, 2025	33.74	33.74	33.43	33.43	33.43	-1.79%	2,875
Nov 12, 2025	34.10	34.18	34.03	34.04	34.04	0.40%	3,581
Nov 11, 2025	33.97	34.00	33.87	33.90	33.90	-0.16%	4,258
Nov 10, 2025	33.91	34.11	33.77	33.96	33.96	0.71%	10,890
Nov 7, 2025	33.25	33.75	33.25	33.72	33.72	0.80%	6,738
Nov 6, 2025	33.80	33.80	33.43	33.45	33.45	-1.18%	68,013
Nov 5, 2025	33.56	34.00	33.55	33.85	33.85	1.47%	18,224
Nov 4, 2025	33.36	33.49	33.35	33.36	33.36	-0.65%	18,707
Nov 3, 2025	33.27	33.59	33.20	33.58	33.58	0.25%	54,489
Oct 31, 2025	33.56	33.62	33.37	33.50	33.50	-0.04%	8,256
Oct 30, 2025	33.87	33.89	33.50	33.51	33.51	-0.77%	22,247
Oct 29, 2025	33.97	34.15	33.67	33.77	33.77	-0.73%	15,480
Oct 28, 2025	34.22	34.22	33.99	34.02	34.02	-0.61%	21,764
Oct 27, 2025	34.40	34.40	34.18	34.23	34.23	0.12%	13,210
Oct 24, 2025	34.39	34.39	34.19	34.19	34.19	0.65%	9,493
Oct 23, 2025	33.77	34.05	33.67	33.97	33.97	1.21%	17,530
Oct 22, 2025	33.83	33.83	33.40	33.56	33.56	-0.82%	6,906
Oct 21, 2025	33.71	33.95	33.63	33.84	33.84	0.16%	8,956
Oct 20, 2025	33.81	33.81	33.53	33.79	33.79	0.77%	15,346
Oct 17, 2025	33.43	33.64	33.34	33.53	33.53	0.10%	9,739
Oct 16, 2025	33.77	33.84	33.38	33.50	33.49	-1.02%	44,485
Oct 15, 2025	34.17	34.17	33.75	33.84	33.84	0.09%	9,715
Oct 14, 2025	33.13	33.95	33.13	33.81	33.81	1.14%	48,751
Oct 13, 2025	33.36	33.51	33.15	33.43	33.43	1.82%	5,465
Oct 10, 2025	33.91	33.91	32.81	32.83	32.83	-2.65%	9,308
Oct 9, 2025	34.39	34.39	33.67	33.72	33.72	-1.37%	25,148
Oct 8, 2025	34.19	34.22	34.07	34.19	34.19	0.68%	5,536
Oct 7, 2025	34.46	34.46	33.87	33.96	33.96	-1.05%	15,800
Oct 6, 2025	34.59	34.59	34.30	34.32	34.32	-0.03%	14,085
Oct 3, 2025	34.42	34.60	34.33	34.33	34.33	-0.14%	8,834
Oct 2, 2025	34.09	34.39	34.09	34.38	34.38	0.09%	9,142
Oct 1, 2025	34.28	34.36	34.21	34.35	34.35	0.10%	4,865
Sep 30, 2025	34.23	34.31	34.06	34.31	34.31	0.32%	6,690
Sep 29, 2025	34.24	34.24	34.11	34.20	34.20	-0.44%	6,059
Sep 26, 2025	34.08	34.35	34.08	34.35	34.35	1.32%	159,196

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.