ACFC

Historical Stock Prices

$4.2
*  
0.04
0.94%
Get ACFC Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.2 4.2 4.2 4.2 484
04/16/2015 4.2 4.25 4.1978 4.24 6,870
04/15/2015 4.1899 4.2 4.1899 4.1999 2,041
04/14/2015 4.2 4.2 4.16 4.2 13,286
04/13/2015 4.2 4.2 4.19 4.1915 10,395
04/10/2015 4.19 4.22 4.18 4.22 7,362
04/09/2015 4.21 4.21 4.16 4.19 21,979
04/08/2015 4.135 4.2 4.05 4.2 46,581
04/07/2015 4.14 4.14 4.13 4.14 450
04/06/2015 4.19 4.2 4.09 4.09 3,815
04/02/2015 4.2 4.2 4.19 4.19 5,001
04/01/2015 4.1 4.2 4.1 4.2 76,571
03/31/2015 4.14 4.15 4.05 4.15 15,163
03/30/2015 3.97 3.97 3.97 3.97 1,477
03/27/2015 4.0385 4.0385 4.01 4.01 902
03/26/2015 4.02 4.038 4.01 4.02 10,987
03/25/2015 4.03 4.03 4 4 1,032
03/24/2015 4.04 4.04 4.04 4.04 00
03/23/2015 4.129 4.129 4.04 4.04 1,176
03/20/2015 4.08 4.13 4.08 4.1 8,407
03/19/2015 3.98 4.01 3.98 4.01 635
03/18/2015 4.13 4.1999 4.1 4.14 4,183
03/17/2015 4.07 4.09 4 4.09 7,280
03/16/2015 3.9835 4.0224 3.98 4 4,961
03/13/2015 4.02 4.06 4.02 4.05 801
03/12/2015 4.02 4.0572 4.02 4.0572 6,720
03/11/2015 4.04 4.07 4.04 4.07 3,810
03/10/2015 4.03 4.07 4.03 4.07 2,302
03/09/2015 4.01 4.04 4 4 9,478
03/06/2015 4.03 4.0498 4 4.04 5,601
03/05/2015 3.98 4.04 3.98 4.04 5,041
03/04/2015 3.97 3.98 3.96 3.98 401
03/03/2015 3.97 3.97 3.94 3.95 16,653
03/02/2015 4.07 4.07 3.935 3.94 975
02/27/2015 3.952 4.05 3.952 4.05 3,416
02/26/2015 3.96 3.96 3.96 3.96 00
02/25/2015 4 4.01 3.96 3.96 5,499
02/24/2015 3.95 3.95 3.95 3.95 00
02/23/2015 3.94 3.9999 3.94 3.95 14,708
02/20/2015 3.9 3.9 3.88 3.88 4,187
02/19/2015 3.91 3.9688 3.9 3.96 14,243
02/18/2015 3.9006 3.959 3.9006 3.911 1,000
02/17/2015 3.931 3.931 3.91 3.92 17,839
02/13/2015 3.9 3.95 3.88 3.95 3,452
02/12/2015 3.9 3.9 3.9 3.9 00
02/11/2015 3.901 3.901 3.9 3.9 1,700
02/10/2015 3.8101 3.8101 3.8101 3.8101 1,500
02/09/2015 3.91 3.92 3.91 3.92 350
02/06/2015 3.77 3.95 3.74 3.92 85,215
02/05/2015 3.81 3.82 3.75 3.78 245,394
02/04/2015 3.76 3.76 3.76 3.76 200
02/03/2015 3.84 3.84 3.74 3.74 5,400
02/02/2015 3.81 3.83 3.81 3.83 200
01/30/2015 3.68 3.88 3.68 3.88 12,811
01/29/2015 3.67 3.67 3.67 3.67 00
01/28/2015 3.699 3.699 3.67 3.67 400
01/27/2015 3.7 3.71 3.63 3.65 22,662
01/26/2015 3.62 3.91 3.6 3.66 31,978
01/23/2015 3.65 3.75 3.64 3.75 8,572
01/22/2015 3.91 3.91 3.72 3.75 20,442
01/21/2015 3.99 3.99 3.8 3.8 5,200
01/20/2015 4 4 3.861 3.89 1,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?