Facilities by ADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	12.50	13.50	12.50	13.00	13.00	-	59,931
Aug 13, 2026	12.50	12.50	12.50	13.00	13.00	-	66
Aug 12, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Aug 11, 2026	13.00	12.99	12.95	13.00	13.00	-	15,781
Aug 10, 2026	13.25	13.50	12.55	13.00	13.00	-1.89%	76,994
Aug 7, 2026	13.25	13.05	13.01	13.25	13.25	-	38,439
Aug 6, 2026	13.50	14.00	13.00	13.25	13.25	-1.85%	632,847
Aug 5, 2026	13.50	13.45	13.10	13.50	13.50	-	22,011
Aug 4, 2026	13.50	14.00	13.18	13.50	13.50	-	36,268
Aug 3, 2026	13.50	14.00	13.05	13.50	13.50	-	59,006
Jul 31, 2026	13.50	13.50	13.50	13.50	13.50	-	149
Jul 30, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Jul 29, 2026	13.50	14.00	13.50	13.50	13.50	-	618
Jul 28, 2026	13.50	14.00	13.00	13.50	13.50	-	32
Jul 27, 2026	13.17	14.00	13.00	13.50	13.50	-	90,156
Jul 24, 2026	13.50	14.00	13.17	13.50	13.50	-	172,372
Jul 23, 2026	13.50	13.60	13.59	13.50	13.50	-	30,000
Jul 22, 2026	13.50	13.70	13.00	13.50	13.50	-	58,879
Jul 21, 2026	13.50	14.00	13.00	13.50	13.50	-	65,086
Jul 20, 2026	13.50	14.00	13.00	13.50	13.50	-	115,678
Jul 17, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Jul 16, 2026	13.50	13.30	13.00	13.50	13.50	-	20,860
Jul 15, 2026	13.50	14.00	13.00	13.50	13.50	-	61,320
Jul 14, 2026	13.50	13.88	13.39	13.50	13.50	-	24,114
Jul 13, 2026	13.50	14.00	13.37	13.50	13.50	-	13,247
Jul 10, 2026	13.50	13.50	13.50	13.50	13.50	-	370
Jul 9, 2026	13.50	13.50	13.50	13.50	13.50	-	55,000
Jul 8, 2026	13.50	13.90	13.36	13.50	13.50	-	40,792
Jul 7, 2026	13.50	14.00	13.30	13.50	13.50	-	463,557
Jul 6, 2026	13.50	14.00	13.00	13.50	13.50	-	630
Jul 3, 2026	13.50	13.94	13.15	13.50	13.50	-	288,960
Jul 2, 2026	13.50	14.00	13.00	13.50	13.50	-	460,426
Jul 1, 2026	13.00	13.99	12.92	13.50	13.50	3.85%	1,117,562
Jun 30, 2026	13.00	13.30	12.91	13.00	13.00	-	604,767
Jun 29, 2026	12.75	13.50	12.81	13.00	13.00	1.96%	294,699
Jun 26, 2026	12.75	13.00	12.50	12.75	12.75	-	1,454
Jun 25, 2026	12.75	13.00	12.83	12.75	12.75	-	153,532
Jun 24, 2026	12.50	12.99	12.50	12.75	12.75	-	27,503
Jun 23, 2026	12.75	12.99	12.99	12.75	12.75	-	19
Jun 22, 2026	12.75	13.00	12.78	12.75	12.75	-	50,017
Jun 19, 2026	12.75	13.00	12.97	12.75	12.75	-	59,206
Jun 18, 2026	12.75	13.00	12.50	12.75	12.75	-	400,056
Jun 17, 2026	12.50	13.00	12.48	12.75	12.75	2.00%	534,593
Jun 16, 2026	12.50	13.00	12.00	12.50	12.50	-	29,379
Jun 15, 2026	12.50	13.00	12.00	12.50	12.50	-	22,232
Jun 12, 2026	12.50	13.00	12.38	12.50	12.50	-	49,198
Jun 11, 2026	12.50	13.00	12.00	12.50	12.50	-	201,580
Jun 10, 2026	12.50	13.00	12.35	12.50	12.50	-	217,684
Jun 9, 2026	12.50	13.00	12.00	12.50	12.50	-	3,581
Jun 8, 2026	12.50	13.00	12.85	12.50	12.50	-	85,027