S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Affinity Bancshares Inc (AFBI)
Affinity Bancshares Inc (AFBI) Historical

AFBI Affinity Bancshares Inc

16.90

-0.02 (-0.12%)

Last Updated: 13:13:39

Delayed by 15 minutes

AFBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	16.92	0.15	0.89%	16.7501	16.92	16.75	4,844
May 06 2024	16.77	0.07	0.42%	16.81	16.81	16.60	6,400
May 03 2024	16.70	-0.10	-0.60%	16.91	16.92	16.62	1,342
May 02 2024	16.80	-0.01	-0.06%	16.84	16.90	16.705	4,542
May 01 2024	16.81	0.07	0.42%	16.74	16.81	16.68	3,755
Apr 30 2024	16.74	-0.03	-0.18%	16.74	16.74	16.73	3,710
Apr 29 2024	16.77	0.00	0.00%	16.77	16.77	16.74	2,338
Apr 26 2024	16.77	-0.11	-0.65%	16.84	16.84	16.5501	6,054
Apr 25 2024	16.88	0.33	1.99%	16.56	16.88	16.56	2,463
Apr 24 2024	16.5501	-0.19	-1.12%	16.85	16.85	16.5501	335
Apr 23 2024	16.7383	0.24	1.44%	16.63	16.7383	16.63	319
Apr 22 2024	16.50	-0.10	-0.60%	16.67	16.67	16.50	1,160
Apr 19 2024	16.60	-0.15	-0.90%	16.81	16.90	16.60	6,072
Apr 18 2024	16.75	0.06	0.36%	16.68	16.8731	16.68	3,853
Apr 17 2024	16.69	0.19	1.15%	16.69	16.69	16.51	5,933
Apr 16 2024	16.5001	0.02	0.09%	16.48	16.5001	16.26	791
Apr 15 2024	16.485	-0.23	-1.35%	16.42	16.6899	16.42	498
Apr 12 2024	16.71	0.31	1.89%	16.65	16.71	16.12	6,390
Apr 11 2024	16.40	0.30	1.86%	16.39	16.51	16.3501	13,048
Apr 10 2024	16.10	-0.10	-0.62%	16.38	16.44	16.10	6,523
Apr 09 2024	16.20	0.13	0.78%	16.05	16.20	16.05	724
Apr 08 2024	16.075	-0.04	-0.22%	16.17	16.17	15.98	10,052
Apr 05 2024	16.11	0.01	0.06%	16.10	16.11	16.10	701
Apr 04 2024	16.10	0.24	1.51%	16.40	16.40	16.10	10,548
Apr 03 2024	15.86	-0.92	-5.48%	16.42	16.42	14.925	17,244
Apr 02 2024	16.78	0.30	1.82%	16.45	16.90	16.01	1,406
Apr 01 2024	16.48	-0.07	-0.42%	16.71	16.71	16.01	17,169
Mar 28 2024	16.55	-0.14	-0.84%	16.69	16.92	16.51	12,634
Mar 27 2024	16.69	0.18	1.09%	16.51	16.69	16.44	7,233
Mar 26 2024	16.51	0.00	0.00%	16.48	16.70	16.44	3,692
Mar 25 2024	16.51	-0.22	-1.32%	16.73	16.90	16.44	6,805
Mar 22 2024	16.73	0.21	1.27%	16.73	16.73	16.73	6
Mar 21 2024	16.52	-0.02	-0.15%	16.55	16.55	16.52	509
Mar 20 2024	16.5447	-0.01	-0.03%	16.5101	16.72	16.51	3,330
Mar 19 2024	16.55	0.00	0.00%	16.58	16.93	16.55	6,041
Mar 18 2024	16.55	-0.35	-2.07%	16.88	16.88	16.55	598
Mar 15 2024	16.90	0.20	1.19%	16.6507	16.90	16.51	2,789
Mar 14 2024	16.7006	0.14	0.85%	16.95	16.95	16.55	1,512
Mar 13 2024	16.56	0.05	0.30%	16.67	16.98	16.56	3,372
Mar 12 2024	16.51	0.00	0.00%	16.93	16.93	16.51	89
Mar 11 2024	16.51	-0.34	-2.02%	16.79	16.79	16.5001	1,110
Mar 08 2024	16.85	0.34	2.06%	16.51	16.85	16.51	472
Mar 07 2024	16.51	0.00	0.00%	16.82	16.82	16.51	88
Mar 06 2024	16.51	0.00	0.00%	16.90	16.90	16.51	65
Mar 05 2024	16.51	0.00	0.00%	16.94	16.94	16.51	121
Mar 04 2024	16.51	0.01	0.06%	16.51	16.85	16.5001	1,720
Mar 01 2024	16.50	-0.20	-1.20%	16.51	16.60	16.50	2,854
Feb 29 2024	16.70	0.20	1.21%	16.51	16.7001	16.51	6,074
Feb 28 2024	16.5001	0.00	0.00%	16.85	16.85	16.5001	33
Feb 27 2024	16.5001	-0.35	-2.08%	16.50	16.675	16.50	1,941
Feb 26 2024	16.8499	0.34	2.06%	16.85	16.85	16.50	888
Feb 23 2024	16.51	0.08	0.50%	16.51	16.8499	16.51	4,364
Feb 22 2024	16.4282	0.00	0.00%	16.51	16.51	16.4282	67
Feb 21 2024	16.4282	-0.09	-0.56%	16.51	16.55	16.4282	3,391
Feb 20 2024	16.52	0.12	0.73%	16.51	17.00	16.51	5,630
Feb 16 2024	16.40	-0.11	-0.67%	16.51	17.00	16.40	10,320
Feb 15 2024	16.51	-0.64	-3.73%	17.00	17.00	16.50	1,261
Feb 14 2024	17.15	0.64	3.88%	16.67	17.15	16.50	779
Feb 13 2024	16.51	0.00	0.00%	16.5545	16.5545	16.51	724
Feb 12 2024	16.51	-0.28	-1.67%	17.15	17.19	16.51	422
Feb 09 2024	16.79	-0.15	-0.89%	16.94	17.00	16.52	1,896
Feb 08 2024	16.94	0.81	5.02%	16.28	16.94	16.26	5,326

Affinity Bancshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions