ACFC

Historical Stock Prices

$4.12
*  
0.15
3.78%
Get ACFC Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading ACFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 3.95 4.12 3.95 4.12 123,177
10/30/2014 3.9101 3.97 3.9101 3.97 15,170
10/29/2014 3.81 3.88 3.81 3.88 14,047
10/28/2014 3.82 3.87 3.76 3.83 25,200
10/27/2014 3.85 3.86 3.8 3.86 14,011
10/24/2014 3.93 3.93 3.825 3.85 18,591
10/23/2014 4 4 3.86 3.89 3,646
10/22/2014 3.9 3.98 3.88 3.9 17,477
10/21/2014 3.97 3.97 3.89 3.92 21,400
10/20/2014 3.8584 4.04 3.8584 3.94 8,423
10/17/2014 3.85 4 3.85 3.94 9,488
10/16/2014 3.92 3.9201 3.76 3.83 61,776
10/15/2014 3.86 3.91 3.84 3.88 15,767
10/14/2014 3.89 4.05 3.88 3.88 7,493
10/13/2014 3.97 4.14 3.86 3.87 39,530
10/10/2014 3.92 3.96 3.8832 3.8832 12,204
10/09/2014 3.947 4.02 3.9 3.9 42,544
10/08/2014 3.99 4 3.92 3.99 11,080
10/07/2014 3.98 4.02 3.92 4 10,878
10/06/2014 4.03 4.04 3.92 4.04 5,876
10/03/2014 4.01 4.01 3.95 4 22,212
10/02/2014 3.99 4 3.91 3.93 14,138
10/01/2014 3.97 4.065 3.91 3.92 21,228
09/30/2014 4 4.09 3.99 4.08 9,818
09/29/2014 4.07 4.1 3.97 4.03 18,047
09/26/2014 4.05 4.08 3.95 4.07 7,628
09/25/2014 3.95 4.09 3.95 4.07 7,433
09/24/2014 3.95 4 3.92 3.935 5,636
09/23/2014 3.9401 3.9677 3.9001 3.95 47,170
09/22/2014 3.95 3.97 3.94 3.97 5,900
09/19/2014 3.93 4.04 3.93 4 25,651
09/18/2014 3.91 4.01 3.9 3.9201 11,771
09/17/2014 4.01 4.01 3.9 3.9 42,895
09/16/2014 3.98 4.04 3.94 4 9,510
09/15/2014 3.95 3.95 3.92 3.93 6,537
09/12/2014 3.9801 3.9801 3.95 3.95 3,827
09/11/2014 4.04 4.07 3.96 3.98 700
09/10/2014 3.94 4.03 3.85 3.96 65,632
09/09/2014 4.09 4.09 3.87 3.99 10,547
09/08/2014 4.13 4.14 4.03 4.03 9,515
09/05/2014 4.1 4.13 4.0601 4.13 3,933
09/04/2014 4.19 4.19 4.11 4.14 1,300
09/03/2014 4.19 4.19 4.11 4.12 502
09/02/2014 4.16 4.169 4.1 4.11 15,140
08/29/2014 4.159 4.16 4.152 4.16 3,437
08/28/2014 4.1501 4.1501 4.15 4.15 6,381
08/27/2014 4.154 4.17 4.13 4.14 3,776
08/26/2014 4.15 4.18 4.15 4.16 3,193
08/25/2014 4.17 4.18 4.1399 4.18 6,211
08/22/2014 4.177 4.1899 4.14 4.18 8,852
08/21/2014 4.19 4.19 4.153 4.1672 1,829
08/20/2014 4.15 4.2 4.13 4.18 14,264
08/19/2014 4.21 4.21 4.12 4.155 6,049
08/18/2014 4.23 4.23 4.18 4.18 3,086
08/15/2014 4.2 4.2 4.16 4.16 3,321
08/14/2014 4.18 4.2 4.16 4.18 4,208
08/13/2014 4.23 4.23 4.16 4.17 1,031
08/12/2014 4.23 4.23 4.16 4.16 4,000
08/11/2014 4.1 4.2 4.1 4.155 6,482
08/08/2014 4.23 4.24 4.13 4.13 2,856
08/07/2014 4.2 4.25 4.11 4.11 10,860
08/06/2014 4.11 4.25 4.11 4.15 13,748
08/05/2014 4.225 4.24 4.17 4.17 2,813
08/04/2014 4.19 4.26 4.03 4.2 27,512
08/01/2014 4.181 4.25 4.13 4.2 33,738
07/31/2014 4.09 4.23 4.09 4.17 33,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?