Get the Stockscreener App
39.99
0.04%
-0.0159
First Trust Active Factor Small Cap Etf Stock (AFSM) Price History
The historical daily chart and data for First Trust Active Factor Small Cap Etf stock (AFSM), show that the latest closing stock price as of July 17, 2026, is $39.99.
- First Trust Active Factor Small Cap Etf all-time high stock price is $41.28, occurred on July 01, 2026.
- The lowest First Trust Active Factor Small Cap Etf stock price recorded was $22.44 on October 27, 2023. Since then, First Trust Active Factor Small Cap Etf's stock price has risen over 78.20% to $39.99 now.
- The 52-week high stock price for AFSM is $41.28, representing a 3.25% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for AFSM is $29.49, indicating a -26.25% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about AFSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 17, 2026 | $40.21 | $39.86 | $0.35 | 7,271.0 | -0.04% |
| Jul 16, 2026 | $40.38 | $39.93 | $0.45 | 7,117.0 | -0.17% |
| Jul 15, 2026 | $40.33 | $39.88 | $0.45 | 15,018.0 | -0.02% |
| Jul 14, 2026 | $40.26 | $39.99 | $0.267 | 4,653.0 | +0.28% |
| Jul 13, 2026 | $40.26 | $39.97 | $0.2924 | 4,809.0 | -0.75% |
| Jul 10, 2026 | $40.33 | $40.03 | $0.295 | 7,640.0 | -0.32% |
| Jul 09, 2026 | $40.46 | $40.09 | $0.37 | 13,180.0 | +1.71% |
| Jul 08, 2026 | $39.96 | $39.30 | $0.6609 | 17,916.0 | -0.53% |
| Jul 07, 2026 | $40.11 | $39.85 | $0.26 | 8,004.0 | -1.08% |
| Jul 06, 2026 | $40.64 | $40.37 | $0.2699 | 4,806.0 | +0.45% |
| Jul 02, 2026 | $41.19 | $39.79 | $1.40 | 15,327.0 | -1.69% |
| Jul 01, 2026 | $41.28 | $40.81 | $0.475 | 12,949.0 | -0.54% |
| Jun 30, 2026 | $41.16 | $40.79 | $0.37 | 31,430.0 | +0.98% |
| Jun 29, 2026 | $40.70 | $40.12 | $0.58 | 19,626.0 | +0.75% |
| Jun 26, 2026 | $40.44 | $39.46 | $0.98 | 19,409.0 | +0.93% |
| Jun 25, 2026 | $40.40 | $39.80 | $0.605 | 29,392.0 | +0.61% |
| Jun 24, 2026 | $40.15 | $39.62 | $0.5299 | 60,154.0 | +0.51% |
| Jun 23, 2026 | $39.85 | $39.50 | $0.3492 | 8,871.0 | -0.58% |
| Jun 22, 2026 | $39.85 | $39.52 | $0.33 | 10,710.0 | +0.94% |
| Jun 18, 2026 | $39.44 | $39.19 | $0.25 | 14,013.0 | +1.83% |
First Trust Active Factor Small Cap Etf Stock (AFSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Active Factor Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AFSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Active Factor Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Active Factor Small Cap Etf Stock (AFSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $41.28 | $39.30 | $1.98 | 125,961.0 | -2.71% |
| Jun, 2026 | $41.16 | $37.30 | $3.86 | 361,914.0 | +8.58% |
| May, 2026 | $38.62 | $36.08 | $2.54 | 293,316.0 | +2.58% |
| Apr, 2026 | $36.93 | $32.63 | $4.30 | 331,606.0 | +12.29% |
| Mar, 2026 | $34.96 | $31.71 | $3.25 | 443,285.0 | -5.00% |
| Feb, 2026 | $35.32 | $33.96 | $1.36 | 388,506.0 | +0.79% |
| Jan, 2026 | $35.32 | $32.74 | $2.58 | 419,848.0 | +4.38% |
First Trust Active Factor Small Cap Etf Stock (AFSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.10 | $32.63 | $1.47 | 672,219.0 | +0.82% |
| Nov, 2025 | $33.18 | $30.74 | $2.44 | 439,613.0 | +3.26% |
| Oct, 2025 | $33.02 | $31.11 | $1.91 | 560,293.0 | -2.41% |
| Sep, 2025 | $33.52 | $31.85 | $1.67 | 177,405.0 | +1.15% |
| Aug, 2025 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| Jul, 2025 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| Jun, 2025 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| May, 2025 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| Apr, 2025 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| Mar, 2025 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| Feb, 2025 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| Jan, 2025 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf Stock (AFSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| Nov, 2024 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| Oct, 2024 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| Sep, 2024 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| Aug, 2024 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| Jul, 2024 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| Jun, 2024 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| May, 2024 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| Apr, 2024 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| Mar, 2024 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| Feb, 2024 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| Jan, 2024 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):