Free Trial

AFC Energy (AFC) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free AFC Stock Alerts
GBX 23.20
-0.95 (-3.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

AFC Energy Stock Price Performance

5 Day
Performance
+0.87%
1 Month
Performance
+25.41%
3 Month
Performance
+46.84%
6 Month
Performance
+67.15%
Year-To-Date
Performance
+13.17%
1 Year
Performance
+53.85%
Receive AFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AFC Energy and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

AFC Stock Chart for Sunday, June, 2, 2024

AFC Chart by TradingView

AFC Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 24.15GBX 23.20
-3.93%		GBX 26.24GBX 23.206.99 million shs£173.40 million
05/30/2024GBX 23.25GBX 24.15
+3.87%		GBX 24.24GBX 21.951.97 million shs£180.50 million
05/29/2024GBX 23GBX 23.25
+1.09%		GBX 23.55GBX 22.052.19 million shs£173.78 million
05/28/2024GBX 22.50GBX 23
+2.22%		GBX 23.30GBX 212.67 million shs£171.91 million
05/27/2024GBX 22.50GBX 22.50GBX 22.82GBX 21.151.61 million shs£168.17 million
05/24/2024GBX 22.60GBX 22.50
-0.44%		GBX 22.82GBX 21.151.59 million shs£168.17 million
05/23/2024GBX 21.75GBX 22.60
+3.91%		GBX 23.37GBX 21.343.74 million shs£168.92 million
05/22/2024GBX 21.25GBX 21.75
+2.35%		GBX 22GBX 21.05878,089 shs£162.56 million
05/21/2024GBX 21.50GBX 21.25
-1.16%		GBX 22GBX 20.34773,780 shs£158.83 million
05/20/2024GBX 20.40GBX 21.50
+5.39%		GBX 21.84GBX 20.681.91 million shs£160.70 million
05/17/2024GBX 20.80GBX 20.40
-1.92%		GBX 21GBX 20.191.44 million shs£152.47 million
05/16/2024GBX 20.90GBX 20.80
-0.48%		GBX 20.95GBX 20.201.20 million shs£155.46 million
05/15/2024GBX 20.60GBX 20.90
+1.46%		GBX 21.27GBX 19.931.51 million shs£156.21 million
05/14/2024GBX 20.60GBX 20.60GBX 21.06GBX 19.70741,070 shs£153.97 million
05/13/2024GBX 20GBX 20.60
+3.00%		GBX 21.26GBX 19.761.07 million shs£153.97 million
05/10/2024GBX 20.40GBX 20
-1.96%		GBX 21GBX 19.751.22 million shs£149.48 million
05/09/2024GBX 21.10GBX 20.40
-3.32%		GBX 21.95GBX 19.725.04 million shs£152.47 million
05/08/2024GBX 19.60GBX 21.10
+7.65%		GBX 21.25GBX 19.514.70 million shs£157.71 million
05/07/2024GBX 18.44GBX 19.60
+6.29%		GBX 19.60GBX 18.372.15 million shs£146.49 million
05/06/2024GBX 18.44GBX 18.44GBX 18.62GBX 18.101.23 million shs£137.82 million
05/03/2024GBX 18.50GBX 18.44
-0.32%		GBX 18.82GBX 18.081.22 million shs£137.82 million
05/02/2024GBX 18.44GBX 18.50
+0.33%		GBX 18.98GBX 17.64660,041 shs£138.27 million
05/01/2024GBX 18.46GBX 18.44
-0.11%		GBX 18.98GBX 18476,166 shs£137.82 million
04/30/2024GBX 18.36GBX 18.46
+0.54%		GBX 19GBX 17.75745,278 shs£137.97 million
04/29/2024GBX 18.60GBX 18.36
-1.29%		GBX 19.50GBX 17.751.34 million shs£137.23 million
04/26/2024GBX 18.18GBX 18.60
+2.31%		GBX 18.74GBX 17.70671,440 shs£139.02 million
04/25/2024GBX 18.10GBX 18.18
+0.44%		GBX 19GBX 18859,434 shs£135.88 million
04/24/2024GBX 18.88GBX 18.10
-4.13%		GBX 19.27GBX 17.96483,005 shs£135.28 million
04/23/2024GBX 17.90GBX 18.88
+5.47%		GBX 19.14GBX 17.821.40 million shs£141.11 million
04/22/2024GBX 19GBX 17.90
-5.79%		GBX 19GBX 17.66912,270 shs£133.79 million
04/19/2024GBX 19.20GBX 19
-1.04%		GBX 19.50GBX 18.22970,520 shs£142.01 million
04/18/2024GBX 18.90GBX 19.20
+1.59%		GBX 19.70GBX 17.90514,542 shs£143.51 million
04/17/2024GBX 19.08GBX 18.90
-0.94%		GBX 19.87GBX 17.98941,628 shs£141.26 million
04/16/2024GBX 19.54GBX 19.08
-2.35%		GBX 19.98GBX 18.062.29 million shs£142.61 million
04/15/2024GBX 19.70GBX 19.54
-0.81%		GBX 20.05GBX 18.522.33 million shs£146.05 million
04/12/2024GBX 19.74GBX 19.70
-0.20%		GBX 20.50GBX 18.443.20 million shs£147.24 million
04/11/2024GBX 19GBX 19.74
+3.89%		GBX 19.84GBX 18.301.01 million shs£147.54 million
04/10/2024GBX 19.14GBX 19
-0.73%		GBX 19.72GBX 18.504.16 million shs£142.01 million
04/09/2024GBX 18.68GBX 19.14
+2.46%		GBX 19.40GBX 18.501.82 million shs£143.06 million
04/08/2024GBX 18.14GBX 18.68
+2.98%		GBX 19.54GBX 17.024.47 million shs£139.62 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/05/2024GBX 17GBX 18.14
+6.71%		GBX 18.14GBX 163.46 million shs£135.58 million
04/04/2024GBX 17.40GBX 17
-2.30%		GBX 18.20GBX 16.442.26 million shs£127.06 million
04/03/2024GBX 17.06GBX 17.40
+1.99%		GBX 18.07GBX 16.922.12 million shs£130.05 million
04/02/2024GBX 17.50GBX 17.06
-2.51%		GBX 18.09GBX 16.921.83 million shs£127.51 million
04/01/2024GBX 17.50GBX 17.50GBX 19.28GBX 17.022.84 million shs£130.80 million
03/29/2024GBX 17.50GBX 17.50GBX 19.28GBX 17.022.84 million shs£130.80 million
03/28/2024GBX 18.58GBX 17.50
-5.81%		GBX 18.90GBX 17.023.37 million shs£130.80 million
03/27/2024GBX 18.80GBX 18.58
-1.17%		GBX 19.21GBX 18.412.39 million shs£138.87 million
03/26/2024GBX 19.40GBX 18.80
-3.09%		GBX 20.05GBX 18.262.91 million shs£140.52 million
03/25/2024GBX 20.35GBX 19.40
-4.67%		GBX 21GBX 19.171.73 million shs£145.00 million
03/22/2024GBX 20.25GBX 20.35
+0.49%		GBX 21.45GBX 19.951.40 million shs£152.10 million
03/21/2024GBX 20GBX 20.25
+1.25%		GBX 21GBX 19.801.20 million shs£151.35 million
03/20/2024GBX 19.56GBX 20
+2.25%		GBX 20.95GBX 19.221.10 million shs£149.48 million
03/19/2024GBX 21.50GBX 19.56
-9.02%		GBX 21.75GBX 19.303.17 million shs£146.20 million
03/18/2024GBX 20GBX 21.50
+7.50%		GBX 21.60GBX 19.025.27 million shs£160.50 million
03/15/2024GBX 17.40GBX 20
+14.94%		GBX 20GBX 17.384.28 million shs£149.30 million
03/14/2024GBX 17.70GBX 17.40
-1.69%		GBX 18.35GBX 17.401.66 million shs£129.89 million
03/13/2024GBX 17.44GBX 17.70
+1.49%		GBX 18.42GBX 17.201.63 million shs£132.13 million
03/12/2024GBX 17.76GBX 17.44
-1.80%		GBX 18.64GBX 171.85 million shs£130.19 million
03/11/2024GBX 16.44GBX 17.76
+8.03%		GBX 17.97GBX 16.612.55 million shs£132.58 million
03/08/2024GBX 16.64GBX 16.44
-1.20%		GBX 16.85GBX 15.861.51 million shs£122.73 million
03/07/2024GBX 16.48GBX 16.64
+0.97%		GBX 16.86GBX 16.202.18 million shs£124.22 million
03/06/2024GBX 16GBX 16.48
+3.00%		GBX 16.64GBX 15.82944,054 shs£123.03 million
03/05/2024GBX 16.36GBX 16
-2.20%		GBX 16.72GBX 15.891.21 million shs£119.44 million
03/04/2024GBX 15.80GBX 16.36
+3.54%		GBX 16.58GBX 15.204.84 million shs£122.13 million
03/01/2024GBX 15.50GBX 15.80
+1.94%		GBX 16.19GBX 15.021.99 million shs£117.95 million

Related Companies:
This page (LON:AFC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media