ACFC

Historical Stock Prices

$4.17
*  
0.01
0.24%
Get ACFC Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
07/02/2014 4.13 4.155 4.05 4.05 3,940
07/01/2014 4.145 4.145 4.1 4.1 600
06/30/2014 4.125 4.16 4.05 4.06 7,300
06/27/2014 4.11 4.11 4.05 4.05 6,559
06/26/2014 4.09 4.13 4.06 4.06 8,206
06/25/2014 4.06 4.21 4.06 4.11 5,634
06/24/2014 4.17 4.17 4.05 4.05 3,875
06/23/2014 4.24 4.24 4.1 4.1 5,076
06/20/2014 4.21 4.235 4.11 4.18 34,304
06/19/2014 4.25 4.29 4.18 4.2 14,878
06/18/2014 4.27 4.27 4.14 4.19 33,989
06/17/2014 4.13 4.17 4.09 4.11 25,342
06/16/2014 4.13 4.18 4.08 4.16 6,727
06/13/2014 4.11 4.17 4.08 4.1 6,838
06/12/2014 4.08 4.17 4.08 4.08 8,918
06/11/2014 4.09 4.09 4.09 4.09 1,229
06/10/2014 4.21 4.21 4.08 4.09 5,289
06/09/2014 4.38 4.4 4.1 4.11 15,608
06/06/2014 4.11 4.38 4.11 4.25 13,275
06/05/2014 4.335 4.35 4.1 4.11 63,422
06/04/2014 4.25 4.25 4.25 4.25 00
06/03/2014 4.4 4.4 4.14 4.25 64,217
06/02/2014 4.3 4.4 4.1 4.26 22,593
05/30/2014 4.4 4.4 4.23 4.28 25,657
05/29/2014 4.14 4.37 4.14 4.2 8,552
05/28/2014 4.1001 4.4 4.1001 4.24 10,850
05/27/2014 4.24 4.24 4.1 4.15 8,667
05/23/2014 4.1095 4.15 4.1095 4.12 4,022
05/22/2014 4.2399 4.2399 4.2399 4.2399 200
05/21/2014 4.16 4.16 4.16 4.16 00
05/20/2014 4.17 4.1795 4.16 4.16 360
05/19/2014 4.2 4.2 4.2 4.2 220
05/16/2014 4.11 4.25 4.07 4.18 16,400
05/15/2014 4.18 4.19 4.11 4.11 15,610
05/14/2014 4.15 4.2413 4.15 4.1658 11,850
05/13/2014 4.24 4.24 4.24 4.24 100
05/12/2014 4.3 4.3 4.17 4.2 4,515
05/09/2014 4.29 4.29 4.29 4.29 00
05/08/2014 4.14 4.34 4.14 4.29 7,230
05/07/2014 4.14 4.14 4.06 4.09 7,200
05/06/2014 4.08 4.08 4 4.04 1,960
05/05/2014 4.05 4.12 4.035 4.035 5,100
05/02/2014 4.1 4.16 4.0001 4.01 13,651
05/01/2014 4.2 4.3299 4.11 4.15 11,578
04/30/2014 4.17 4.33 4.13 4.3 40,700
04/29/2014 4.35 4.3504 4.12 4.12 23,143
04/28/2014 4.29 4.35 4.17 4.32 23,256
04/25/2014 4.29 4.29 4.2 4.25 11,654
04/24/2014 4.26 4.2899 4.23 4.25 5,094
04/23/2014 4.25 4.3 4.19 4.25 82,160
04/22/2014 4.14 4.2 4.11 4.15 36,592
04/21/2014 4.12 4.44 4.12 4.24 24,115
04/17/2014 4.22 4.22 4.11 4.11 5,815
04/16/2014 4.11 4.15 4.11 4.14 1,878
04/15/2014 4.09 4.13 4.07 4.12 1,495
04/14/2014 4.12 4.2064 4.04 4.04 6,051
04/11/2014 4.2 4.215 4.03 4.08 54,993
04/10/2014 4.11 4.27 4.11 4.15 35,331
04/09/2014 4.11 4.11 4.11 4.11 00
04/08/2014 4.07 4.125 4.045 4.11 2,100
04/07/2014 4.2 4.2 4.03 4.12 17,402
04/04/2014 4.25 4.25 4.04 4.13 26,327
04/03/2014 4.09 4.316 4.09 4.17 8,391
04/02/2014 4.24 4.25 4.16 4.24 2,529
04/01/2014 4.35 4.35 4.0852 4.2 78,823
03/31/2014 4.19 4.49 4.11 4.49 15,525
03/28/2014 4.038 4.2 4 4.15 341,751
03/27/2014 3.86 3.98 3.84 3.98 59,304
03/26/2014 3.89 3.9899 3.83 3.85 20,581
03/25/2014 4 4.02 3.86 3.87 43,457
03/24/2014 4.1 4.1 3.97 3.97 13,890
03/21/2014 4.03 4.21 3.97 4.21 12,939
03/20/2014 4 4.0708 3.97 4.04 3,565
03/19/2014 4.004 4.05 4 4.05 9,775
03/18/2014 4.01 4.1 3.96 3.96 15,928
03/17/2014 4.03 4.08 3.97 3.97 9,907
03/14/2014 3.94 4.03 3.94 4.03 1,379
03/13/2014 3.93 4.1 3.93 4.09 2,751
03/12/2014 4.073 4.08 3.965 4.03 6,712
03/11/2014 4.01 4.09 3.95 4.09 5,379
03/10/2014 4.01 4.1 3.88 4.1 22,402
03/07/2014 4.13 4.13 4.13 4.13 282
03/06/2014 4.0448 4.0448 3.87 3.88 23,193
03/05/2014 4.02 4.069 4 4 4,893
03/04/2014 4.06 4.08 3.98 4.07 4,098
03/03/2014 4.08 4.1 3.96 3.96 8,963
02/28/2014 4.1 4.25 4.06 4.1 17,558
02/27/2014 4.05 4.17 4 4 5,891
02/26/2014 4.1 4.1 3.96 4.05 31,390
02/25/2014 3.95 4.08 3.94 4.03 10,980
02/24/2014 4.1 4.14 3.98 3.98 13,862
02/21/2014 4 4.184 4 4.04 7,362
02/20/2014 4 4.08 4 4.01 5,363
02/19/2014 4.09 4.12 4.01 4.01 3,936
02/18/2014 3.95 4.166 3.95 4 4,194
02/14/2014 4.08 4.15 3.97 3.99 20,058
02/13/2014 4.15 4.3085 4 4.09 38,040
02/12/2014 4.03 4.03 3.91 3.91 4,233
02/11/2014 4.06 4.06 3.94 3.94 10,840
02/10/2014 3.93 4.04 3.93 3.98 10,758
02/07/2014 4.03 4.05 3.87 3.87 7,488
02/06/2014 3.98 4.0465 3.87 3.91 18,018
02/05/2014 4 4.05 3.82 3.99 25,250
02/04/2014 4 4.06 3.82 3.98 47,431
02/03/2014 4.06 4.06 4 4 81,107
01/31/2014 4.01 4.17 4.01 4.06 6,624
01/30/2014 4.04 4.11 4 4 12,881
01/29/2014 4 4.16 4 4.1 15,956
01/28/2014 4.15 4.15 4.055 4.06 7,613
01/27/2014 4.29 4.29 4.1001 4.17 44,803
01/24/2014 4.31 4.31 4.1 4.25 25,578
01/23/2014 4.3599 4.3799 4.33 4.33 4,422
01/22/2014 4.41 4.41 4.34 4.34 2,638
01/21/2014 4.41 4.48 4.41 4.41 8,505
01/17/2014 4.35 4.42 4.34 4.42 6,829
01/16/2014 4.375 4.44 4.28 4.4 7,631
01/15/2014 4.31 4.4 4.31 4.37 98,395
01/14/2014 4.21 4.2999 4.2 4.26 14,610
01/13/2014 4.25 4.29 4.08 4.12 21,770
01/10/2014 4.3 4.3 4.18 4.3 18,942
01/09/2014 4.683 4.69 4.05 4.3 119,726
01/08/2014 4.39 4.5 4.39 4.5 12,708
01/07/2014 4.58 4.58 4.45 4.5 7,116
01/06/2014 4.47 4.58 4.35 4.49 64,884
01/03/2014 4.35 4.53 4.35 4.4 50,229
01/02/2014 4.36 4.5 4.192 4.32 145,192
12/31/2013 4.23 4.44 4.23 4.33 51,344
12/30/2013 4.15 4.24 4.05 4.18 35,505
12/27/2013 3.99 4.19 3.941 4.14 20,693
12/26/2013 3.93 4.19 3.86 4.14 50,666
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?