ACFC

Historical Stock Prices

$4.55
*  
0.04
0.87%
Get ACFC Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 4.6 4.66 4.55 4.55 8,626
07/01/2015 4.5 4.9 4.5 4.59 33,813
06/30/2015 4.39 4.56 4.39 4.45 8,305
06/29/2015 4.46 4.46 4.32 4.39 23,793
06/26/2015 4.36 4.6 4.32 4.33 42,208
06/25/2015 4.35 4.485 4.328 4.35 202,602
06/24/2015 4.52 4.53 4.35 4.37 52,416
06/23/2015 4.57 4.6 4.47 4.53 74,786
06/22/2015 4.41 4.6 4.36 4.53 71,069
06/19/2015 4.59 4.6 4.32 4.32 86,679
06/18/2015 4.45 4.6 4.44 4.6 31,860
06/17/2015 4.31 4.48 4.261 4.46 25,145
06/16/2015 4.23 4.35 4.23 4.35 41,544
06/15/2015 4.21 4.5 4.19 4.19 60,111
06/12/2015 4.32 4.4 4.2 4.25 10,902
06/11/2015 4.3 4.41 4.3 4.31 6,725
06/10/2015 4.24 4.32 4.2 4.3 34,345
06/09/2015 4.22 4.25 4.14 4.16 46,727
06/08/2015 4.26 4.28 4.19 4.19 53,499
06/05/2015 4.21 4.29 4.21 4.29 22,082
06/04/2015 4.31 4.3299 4.2 4.24 15,769
06/03/2015 4.22 4.25 4.1601 4.2395 28,458
06/02/2015 4.21 4.21 4.1886 4.2 4,332
06/01/2015 4.36 4.36 4.16 4.2 28,465
05/29/2015 4.23 4.382 4.188 4.36 16,797
05/28/2015 4.2 4.2499 4.15 4.2 48,141
05/27/2015 4.265 4.265 4.19 4.19 56,430
05/26/2015 4.3501 4.3501 4.21 4.25 80,150
05/22/2015 4.26 4.38 4.26 4.37 750
05/21/2015 4.25 4.36 4.25 4.36 12,463
05/20/2015 4.23 4.3 4.22 4.3 3,660
05/19/2015 4.29 4.3 4.2001 4.22 10,084
05/18/2015 4.23 4.26 4.22 4.26 840
05/15/2015 4.18 4.25 4.18 4.24 13,680
05/14/2015 4.18 4.3 4.18 4.19 37,484
05/13/2015 4.26 4.26 4.2 4.21 1,980
05/12/2015 4.15 4.26 4.15 4.18 7,400
05/11/2015 4.19 4.24 4.1244 4.24 10,325
05/08/2015 4.24 4.28 4.22 4.28 525
05/07/2015 4.29 4.29 4.12 4.12 21,672
05/06/2015 4.28 4.3 4.2772 4.2772 11,000
05/05/2015 4.27 4.29 4.208 4.21 7,380
05/04/2015 4.24 4.31 4.2 4.2 18,523
05/01/2015 4.3 4.3 4.13 4.1999 43,625
04/30/2015 4.1675 4.21 4.1675 4.2 71,715
04/29/2015 4.05 4.1 4.05 4.1 1,027
04/28/2015 4.04 4.18 4 4.02 29,580
04/27/2015 4.12 4.17 3.93 4.05 3,201
04/24/2015 4.131 4.2 4 4.19 29,665
04/23/2015 4.18 4.19 4.15 4.16 12,504
04/22/2015 4.181 4.181 4.181 4.181 175
04/21/2015 4.181 4.2 4.18 4.1916 5,606
04/20/2015 4.21 4.21 4.1832 4.1832 7,361
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
01/16/2015 3.89 3.96 3.89 3.91 9,294
01/15/2015 3.73 4.05 3.73 4 17,559
01/14/2015 3.77 3.77 3.73 3.75 4,200
01/13/2015 3.95 3.95 3.85 3.85 1,306
01/12/2015 4 4 3.9 3.9 1,398
01/09/2015 3.95 4 3.95 3.95 4,220
01/08/2015 4.07 4.09 3.88 3.88 63,500
01/07/2015 3.99 3.99 3.99 3.99 300
01/06/2015 3.92 4.06 3.88 3.9 5,272
01/05/2015 3.98 4 3.85 3.9825 8,221
01/02/2015 3.99 4.17 3.97 3.98 30,477
12/31/2014 3.96 3.98 3.9035 3.97 18,518
12/30/2014 4.01 4.01 3.8035 3.97 3,174
12/29/2014 4.12 4.12 3.94 3.97 12,091
12/26/2014 4.16 4.17 4.05 4.17 4,641
12/24/2014 4.121 4.17 4.02 4.16 4,742
12/23/2014 4.14 4.17 4.11 4.16 6,403
12/22/2014 4.04 4.1399 4.04 4.1399 417
12/19/2014 4.05 4.15 4 4 5,849
12/18/2014 4.01 4.1 4 4.1 5,806
12/17/2014 3.987 3.99 3.97 3.97 9,308
12/16/2014 4.02 4.0399 3.95 4 17,034
12/15/2014 4.09 4.09 3.84 3.99 10,629
12/12/2014 4.15 4.15 3.98 3.98 10,143
12/11/2014 4.209 4.22 4.146 4.15 5,303
12/10/2014 4.2 4.2 4.15 4.15 1,103
12/09/2014 4.21 4.22 4.15 4.165 4,705
12/08/2014 4.21 4.22 4.1784 4.22 3,131
12/05/2014 4.12 4.22 4.12 4.22 4,202
12/04/2014 4.17 4.19 4.05 4.05 2,232
12/03/2014 4.01 4.13 4.01 4.13 5,512
12/02/2014 4.11 4.13 4.11 4.13 1,961
12/01/2014 3.97 4.1 3.92 4.07 21,254
11/28/2014 4.09 4.09 3.97 3.97 2,200
11/26/2014 4.22 4.22 4.03 4.0868 12,539
11/25/2014 4.22 4.23 4.22 4.22 2,080
11/24/2014 4.17 4.23 4.0901 4.23 1,768
11/21/2014 4.22 4.24 4.1 4.1 9,011
11/20/2014 4.16 4.23 4.156 4.22 7,150
11/19/2014 4.09 4.18 4.027 4.18 7,402
11/18/2014 4.1 4.1 3.95 4.02 11,237
11/17/2014 3.97 3.995 3.97 3.995 1,533
11/14/2014 3.97 3.98 3.95 3.98 975
11/13/2014 3.94 3.98 3.92 3.97 11,800
11/12/2014 4.03 4.12 3.98 3.98 5,613
11/11/2014 4.0427 4.15 4.0427 4.13 8,426
11/10/2014 3.9701 4.12 3.9701 4.1 3,333
11/07/2014 4.13 4.17 4 4.07 9,567
11/06/2014 4.13 4.16 4.03 4.16 18,392
11/05/2014 4.18 4.18 4.14 4.15 400
11/04/2014 4.1 4.17 4.1 4.16 25,535
11/03/2014 4.05 4.14 4 4.06 14,077
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
07/30/2014 3.96 4.08 3.96 4.07 2,237
07/29/2014 3.98 4.09 3.84 4.02 52,352
07/28/2014 4.04 4.05 3.98 4.02 5,089
07/25/2014 4.08 4.11 4.03 4.06 19,304
07/24/2014 4.07 4.15 4 4.08 12,380
07/23/2014 4.05 4.14 4.03 4.08 74,560
07/22/2014 4.12 4.18 4.03 4.05 71,070
07/21/2014 4.07 4.18 4.05 4.07 20,552
07/18/2014 4.07 4.12 4.04 4.07 16,346
07/17/2014 4.1 4.12 4.03 4.03 23,150
07/16/2014 4.2 4.25 4.103 4.15 47,985
07/15/2014 4.17 4.17 4.14 4.14 4,500
07/14/2014 4.13 4.21 4.13 4.15 157,589
07/11/2014 4.19 4.21 4.05 4.06 18,645
07/10/2014 4.13 4.17 4.08 4.09 800
07/09/2014 4.15 4.15 4.116 4.116 574
07/08/2014 4.1 4.11 4.05 4.05 61,502
07/07/2014 4.1 4.13 4.07 4.09 2,216
07/03/2014 4.12 4.13 4.08 4.08 7,451
*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?