ADF Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	264.45	269.70	262.05	266.50	266.50	0.76%	6,503
May 29, 2026	268.15	278.70	260.55	264.50	264.50	-2.36%	11,946
May 27, 2026	275.70	280.40	269.55	270.90	270.90	-1.67%	10,981
May 26, 2026	276.25	284.35	274.00	275.50	275.50	-0.85%	12,473
May 25, 2026	284.45	290.00	276.25	277.85	277.85	-1.59%	10,069
May 22, 2026	267.80	288.00	263.40	282.35	282.35	7.13%	24,385
May 21, 2026	264.15	273.65	259.90	263.55	263.55	-0.21%	17,772
May 20, 2026	265.75	274.10	262.15	264.10	264.10	-1.42%	7,705
May 19, 2026	262.45	276.15	262.25	267.90	267.90	1.44%	20,269
May 18, 2026	269.15	269.15	257.50	264.10	264.10	-1.29%	19,279
May 15, 2026	272.15	277.50	265.70	267.55	267.55	-0.94%	12,554
May 14, 2026	300.00	300.00	268.65	270.10	270.10	-0.64%	67,556
May 13, 2026	261.40	274.85	261.40	271.85	271.85	2.16%	13,943
May 12, 2026	274.00	274.00	260.60	266.10	266.10	-2.60%	10,539
May 11, 2026	272.75	277.95	268.10	273.20	273.20	0.16%	21,776
May 8, 2026	266.90	279.95	265.05	272.75	272.75	2.17%	18,278
May 7, 2026	269.00	272.00	264.70	266.95	266.95	-0.60%	4,313
May 6, 2026	263.95	273.40	260.95	268.55	268.55	1.86%	8,081
May 5, 2026	255.20	264.55	255.20	263.65	263.65	1.52%	4,929
May 4, 2026	268.85	269.95	258.00	259.70	259.70	-1.78%	7,254
Apr 30, 2026	257.60	273.10	256.90	264.40	264.40	1.54%	19,027
Apr 29, 2026	265.40	266.00	257.00	260.40	260.40	-2.12%	13,962
Apr 28, 2026	268.35	269.35	261.30	266.05	266.05	-0.50%	7,846
Apr 27, 2026	264.85	279.55	259.95	267.40	267.40	2.85%	52,375
Apr 24, 2026	249.05	264.70	244.65	260.00	260.00	4.04%	985,791
Apr 23, 2026	236.30	258.95	235.95	249.90	249.90	6.77%	622,402
Apr 22, 2026	225.90	236.35	221.90	234.05	234.05	4.39%	24,717
Apr 21, 2026	220.15	226.00	212.50	224.20	224.20	1.43%	12,648
Apr 20, 2026	226.85	235.50	219.05	221.05	221.05	-2.17%	38,204
Apr 17, 2026	198.95	235.35	196.90	225.95	225.95	15.19%	111,778
Apr 16, 2026	195.00	198.25	190.90	196.15	196.15	1.24%	8,159
Apr 15, 2026	189.50	194.85	189.50	193.75	193.75	2.27%	5,857
Apr 13, 2026	191.25	196.00	185.05	189.45	189.45	-1.89%	11,767
Apr 10, 2026	185.90	194.80	185.90	193.10	193.10	4.83%	7,812
Apr 9, 2026	184.20	186.80	180.80	184.20	184.20	-0.59%	9,063
Apr 8, 2026	189.95	189.95	180.15	185.30	185.30	5.28%	10,334
Apr 7, 2026	172.00	180.40	172.00	176.00	176.00	-0.03%	3,708
Apr 6, 2026	177.25	180.45	173.80	176.05	176.05	-1.54%	7,337
Apr 2, 2026	174.30	179.90	173.00	178.80	178.80	-0.25%	7,138
Apr 1, 2026	177.05	182.05	170.00	179.25	179.25	-0.22%	13,983
Mar 30, 2026	158.55	185.00	153.65	179.65	179.65	13.31%	127,877
Mar 27, 2026	167.05	167.05	154.95	158.55	158.55	-5.37%	36,076
Mar 25, 2026	167.15	170.85	166.95	167.55	167.55	2.16%	11,196
Mar 24, 2026	163.80	168.50	160.35	164.00	164.00	1.02%	48,450
Mar 23, 2026	171.45	172.70	161.35	162.35	162.35	-6.91%	32,519
Mar 20, 2026	178.75	183.75	173.45	174.40	174.40	-1.72%	17,051
Mar 19, 2026	182.00	184.00	176.80	177.45	177.45	-3.80%	6,138
Mar 18, 2026	180.40	186.90	180.40	184.45	184.45	2.25%	7,464
Mar 17, 2026	179.60	183.25	177.40	180.40	180.40	0.47%	4,089
Mar 16, 2026	181.00	184.50	178.25	179.55	179.55	-1.13%	4,006