ACFNACFN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.60 | $18.26 | $17.60 | $17.72 | 4,204 |
| 1/30/2026 | $18.11 | $18.23 | $17.69 | $17.72 | 20,800 |
| 1/29/2026 | $17.66 | $18.28 | $16.94 | $18.28 | 47,200 |
| 1/28/2026 | $17.65 | $18.30 | $17.22 | $17.32 | 69,007 |
| 1/27/2026 | $18.47 | $18.69 | $16.61 | $17.52 | 27,121 |
| 1/26/2026 | $18.85 | $18.86 | $17.50 | $18.35 | 30,900 |
| 1/23/2026 | $18.61 | $18.82 | $17.65 | $18.67 | 22,100 |
| 1/22/2026 | $18.12 | $19.13 | $17.89 | $18.88 | 14,427 |
| 1/21/2026 | $19.20 | $19.20 | $18.01 | $18.13 | 18,200 |
| 1/20/2026 | $18.59 | $20.08 | $18.21 | $19.02 | 33,254 |
| 1/16/2026 | $20.13 | $20.13 | $19.01 | $19.02 | 9,808 |
| 1/15/2026 | $20.24 | $20.24 | $19.62 | $19.95 | 2,729 |
| 1/14/2026 | $20.69 | $20.69 | $19.61 | $20.14 | 11,706 |
| 1/13/2026 | $19.60 | $20.71 | $19.60 | $20.71 | 15,429 |
| 1/12/2026 | $20.50 | $20.92 | $20.14 | $20.73 | 24,200 |
| 1/9/2026 | $20.95 | $21.50 | $19.99 | $20.97 | 76,936 |
| 1/8/2026 | $20.75 | $20.95 | $19.50 | $20.81 | 28,135 |
| 1/7/2026 | $17.50 | $19.46 | $17.40 | $19.44 | 75,000 |
| 1/6/2026 | $19.10 | $19.20 | $17.18 | $17.34 | 40,919 |
| 1/5/2026 | $15.79 | $20.25 | $15.40 | $19.27 | 186,900 |
| 1/2/2026 | $15.20 | $16.20 | $15.00 | $15.22 | 45,700 |
| 12/31/2025 | $15.30 | $16.01 | $14.85 | $15.10 | 42,800 |
| 12/30/2025 | $15.15 | $15.86 | $14.87 | $14.93 | 83,102 |
| 12/29/2025 | $15.19 | $16.09 | $14.69 | $15.22 | 129,800 |
| 12/26/2025 | $15.95 | $16.01 | $14.82 | $15.20 | 187,608 |
| 12/24/2025 | $15.60 | $16.87 | $15.24 | $15.77 | 54,800 |
| 12/23/2025 | $15.71 | $15.75 | $14.88 | $15.75 | 21,221 |
| 12/22/2025 | $15.50 | $16.05 | $14.86 | $15.01 | 42,943 |
| 12/19/2025 | $15.43 | $16.14 | $14.45 | $15.02 | 85,417 |
| 12/18/2025 | $16.12 | $16.35 | $14.62 | $14.90 | 116,004 |
| 12/17/2025 | $15.19 | $15.96 | $14.02 | $15.36 | 194,905 |
| 12/16/2025 | $15.15 | $16.20 | $14.82 | $14.83 | 55,500 |
| 12/15/2025 | $15.91 | $17.00 | $14.80 | $15.63 | 45,100 |
| 12/12/2025 | $16.40 | $16.91 | $15.11 | $15.79 | 103,200 |
| 12/11/2025 | $16.75 | $17.53 | $16.16 | $16.56 | 18,712 |
| 12/10/2025 | $16.35 | $16.95 | $15.63 | $16.68 | 18,310 |
| 12/9/2025 | $15.91 | $16.75 | $15.91 | $16.75 | 12,837 |
| 12/8/2025 | $15.50 | $15.91 | $15.25 | $15.91 | 12,500 |
| 12/5/2025 | $16.68 | $16.68 | $15.00 | $15.00 | 16,800 |
| 12/4/2025 | $15.93 | $16.89 | $15.89 | $16.52 | 32,424 |
| 12/3/2025 | $15.59 | $16.54 | $15.00 | $15.94 | 63,700 |
| 12/2/2025 | $14.91 | $15.50 | $14.40 | $15.21 | 15,110 |
| 12/1/2025 | $14.50 | $14.88 | $14.10 | $14.37 | 5,749 |
| 11/28/2025 | $14.47 | $15.00 | $14.38 | $14.87 | 7,200 |
| 11/26/2025 | $14.35 | $14.68 | $13.93 | $13.93 | 17,600 |
| 11/25/2025 | $13.22 | $14.66 | $13.22 | $14.66 | 16,000 |
| 11/24/2025 | $13.00 | $13.68 | $12.42 | $13.27 | 32,421 |
| 11/21/2025 | $13.61 | $13.97 | $12.80 | $12.81 | 23,046 |
| 11/20/2025 | $14.79 | $14.79 | $13.27 | $13.29 | 24,000 |
| 11/19/2025 | $13.40 | $14.50 | $13.40 | $14.41 | 16,300 |
| 11/18/2025 | $13.67 | $13.78 | $13.25 | $13.25 | 29,137 |
| 11/17/2025 | $14.14 | $14.30 | $13.30 | $13.54 | 21,200 |
| 11/14/2025 | $13.80 | $14.64 | $13.69 | $14.16 | 19,610 |
| 11/13/2025 | $14.50 | $14.87 | $13.82 | $14.06 | 17,004 |
| 11/12/2025 | $15.90 | $15.90 | $14.50 | $14.51 | 31,445 |
| 11/11/2025 | $16.13 | $17.13 | $15.92 | $16.00 | 47,200 |
| 11/10/2025 | $14.09 | $16.61 | $13.65 | $15.87 | 60,300 |
| 11/7/2025 | $13.83 | $15.99 | $13.50 | $15.13 | 95,406 |
| 11/6/2025 | $18.00 | $18.61 | $12.42 | $14.20 | 163,994 |
| 11/5/2025 | $24.16 | $24.16 | $22.32 | $23.00 | 9,408 |