Facilities by ADF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.75	13.00	12.51	12.75	12.75	-	77,407
May 26, 2026	13.00	13.49	12.50	12.75	12.75	-1.92%	352,860
May 22, 2026	13.00	13.50	12.87	13.00	13.00	-	195,613
May 21, 2026	13.00	13.50	12.50	13.00	13.00	-	85,777
May 20, 2026	13.00	13.50	12.87	13.00	13.00	-	34,965
May 19, 2026	13.00	13.50	12.81	13.00	13.00	-	215,262
May 18, 2026	13.00	13.50	12.50	13.00	13.00	-	61,870
May 15, 2026	12.75	13.50	12.50	13.00	13.00	1.96%	147,886
May 14, 2026	12.50	13.00	12.61	12.75	12.75	2.00%	285,821
May 13, 2026	12.25	12.49	12.29	12.50	12.50	2.04%	221,284
May 12, 2026	12.50	12.50	12.00	12.25	12.25	-2.00%	228,392
May 11, 2026	12.50	12.73	12.21	12.50	12.50	-	30,213
May 8, 2026	12.50	13.00	12.00	12.50	12.50	-	1,769
May 7, 2026	12.25	12.74	12.00	12.50	12.50	2.04%	45,075
May 6, 2026	12.50	12.32	12.12	12.25	12.25	-2.00%	156,412
May 5, 2026	13.00	13.00	12.25	12.50	12.50	-3.85%	129,178
May 1, 2026	13.00	13.00	12.52	13.00	13.00	-	297,519
Apr 30, 2026	13.25	13.50	12.56	13.00	13.00	-1.89%	415,819
Apr 29, 2026	12.50	13.00	12.82	13.25	13.25	6.00%	174,154
Apr 28, 2026	12.50	13.00	13.00	12.50	12.50	-	239
Apr 27, 2026	12.50	12.65	12.33	12.50	12.50	-	137,699
Apr 24, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Apr 23, 2026	12.50	12.99	12.58	12.50	12.50	-	222,126
Apr 22, 2026	12.00	12.95	12.00	12.50	12.50	4.17%	505,964
Apr 21, 2026	11.50	12.40	11.47	12.00	12.00	6.67%	1,058,580
Apr 20, 2026	11.25	11.50	11.14	11.25	11.25	-	333,555
Apr 17, 2026	11.25	11.50	11.11	11.25	11.25	-	530,575
Apr 16, 2026	11.33	12.00	11.00	11.25	11.25	-2.17%	46,805
Apr 15, 2026	11.50	11.33	11.33	11.50	11.50	-	48,542
Apr 14, 2026	11.25	11.50	11.00	11.50	11.50	2.22%	150,304
Apr 13, 2026	11.25	11.29	11.29	11.25	11.25	-	180,000
Apr 10, 2026	11.25	11.50	11.00	11.25	11.25	-0.44%	71,883
Apr 9, 2026	11.25	11.50	11.00	11.30	11.30	-	173,302
Apr 8, 2026	11.25	11.37	11.03	11.30	11.30	0.44%	351,831
Apr 7, 2026	11.02	12.00	11.02	11.25	11.25	-2.17%	171,898
Apr 2, 2026	10.25	11.50	10.00	11.50	11.50	12.20%	507,808
Apr 1, 2026	9.75	10.90	10.00	10.25	10.25	4.59%	354,312
Mar 31, 2026	10.00	10.00	9.50	9.80	9.80	-3.45%	1,292,974
Mar 30, 2026	11.25	11.50	10.01	10.15	10.15	-9.78%	263,311
Mar 27, 2026	12.25	12.50	11.00	11.25	11.25	-8.16%	112,603
Mar 26, 2026	12.75	13.00	12.12	12.25	12.25	-3.92%	252,067
Mar 25, 2026	12.75	13.00	12.50	12.75	12.75	-	49,551
Mar 24, 2026	13.25	13.50	12.50	12.75	12.75	-3.77%	39,002
Mar 23, 2026	13.25	13.50	13.00	13.25	13.25	-	17,739
Mar 20, 2026	13.75	14.00	13.00	13.25	13.25	-3.64%	733,899
Mar 19, 2026	13.75	14.00	13.50	13.75	13.75	-	47,943
Mar 18, 2026	13.75	14.50	13.99	13.75	13.75	-	23,645
Mar 17, 2026	14.50	15.00	13.51	13.75	13.75	-5.17%	137,221
Mar 16, 2026	14.75	15.00	14.00	14.50	14.50	-1.69%	34,576
Mar 13, 2026	14.75	14.99	14.55	14.75	14.75	-	35,616