Free Trial

AFC Energy (AFC) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free AFC Stock Alerts
GBX 20.90
+0.30 (+1.46%)
(As of 04:35 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

AFC Energy Stock Price Performance

5 Day
Performance
+3.00%
1 Month
Performance
+5.42%
3 Month
Performance
+27.95%
6 Month
Performance
+40.14%
Year-To-Date
Performance
+0.49%
1 Year
Performance
+8.65%
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 Weiss Ratings
How to Play the AI and Crypto Markets in One Swing
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

AFC Stock Chart for Wednesday, May, 15, 2024

AFC Chart by TradingView

AFC Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/29/2024GBX 15.20GBX 15.50
+1.97%		GBX 15.50GBX 14.771.63 million shs£115.71 million
02/28/2024GBX 14.64GBX 15.20
+3.83%		GBX 16GBX 153.26 million shs£113.47 million
02/27/2024GBX 14.92GBX 14.64
-1.88%		GBX 15.06GBX 14.641.25 million shs£109.29 million
02/26/2024GBX 15.34GBX 14.92
-2.74%		GBX 15.85GBX 14.652.10 million shs£111.38 million
02/23/2024GBX 15.10GBX 15.34
+1.59%		GBX 15.34GBX 151.19 million shs£114.52 million
02/22/2024GBX 15.90GBX 15.10
-5.03%		GBX 16GBX 15.02844,652 shs£112.73 million
02/21/2024GBX 14.66GBX 15.90
+8.46%		GBX 16GBX 14.972.23 million shs£118.70 million
02/20/2024GBX 15.70GBX 14.66
-6.62%		GBX 15.79GBX 14.522.50 million shs£109.44 million
02/19/2024GBX 16GBX 15.70
-1.88%		GBX 16.38GBX 15.52782,747 shs£117.20 million
02/16/2024GBX 16.10GBX 16
-0.62%		GBX 16.19GBX 15.641.29 million shs£119.44 million
02/15/2024GBX 16.30GBX 16.10
-1.23%		GBX 16.37GBX 15.90381,194 shs£120.19 million
02/14/2024GBX 16.60GBX 16.30
-1.81%		GBX 16.88GBX 15.881.06 million shs£121.68 million

Related Companies:
This page (LON:AFC) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media