FRA:ADI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.80	20.80	20.80	20.80	20.80	1.36%	-
Apr 21, 2026	20.52	20.52	20.52	20.52	20.52	0.49%	-
Apr 20, 2026	20.42	20.42	20.42	20.42	20.42	-3.41%	-
Apr 17, 2026	21.14	21.14	21.14	21.14	20.05	1.34%	-
Apr 16, 2026	20.86	20.86	20.86	20.86	19.79	3.88%	-
Apr 15, 2026	20.08	20.08	20.08	20.08	19.05	-1.18%	-
Apr 14, 2026	19.95	20.32	19.95	20.32	19.28	4.05%	490
Apr 13, 2026	19.53	19.53	19.53	19.53	18.53	-0.86%	-
Apr 10, 2026	20.04	20.04	19.70	19.70	18.69	-3.34%	200
Apr 9, 2026	20.38	20.38	20.38	20.38	19.33	-4.77%	-
Apr 8, 2026	21.40	21.40	21.40	21.40	20.30	4.39%	-
Apr 7, 2026	20.50	20.50	20.50	20.50	19.45	1.28%	-
Apr 2, 2026	20.18	20.24	20.18	20.24	19.20	-3.71%	400
Apr 1, 2026	21.02	21.02	21.02	21.02	19.94	2.04%	-
Mar 31, 2026	20.82	20.82	20.60	20.60	19.54	2.69%	300
Mar 30, 2026	20.06	20.06	20.06	20.06	19.03	-1.57%	-
Mar 27, 2026	20.38	20.38	20.38	20.38	19.33	1.39%	-
Mar 26, 2026	20.10	20.10	20.10	20.10	19.07	0.40%	-
Mar 25, 2026	20.02	20.02	20.02	20.02	18.99	-0.10%	-
Mar 24, 2026	20.04	20.04	20.04	20.04	19.01	2.61%	-
Mar 23, 2026	19.53	19.53	19.53	19.53	18.53	-1.61%	-
Mar 20, 2026	19.85	19.85	19.85	19.85	18.83	-3.17%	-
Mar 19, 2026	20.50	20.50	20.50	20.50	19.45	-1.25%	-
Mar 18, 2026	21.24	21.24	20.76	20.76	19.69	-1.14%	105
Mar 17, 2026	21.20	21.20	21.00	21.00	19.92	-6.75%	40
Mar 16, 2026	22.52	22.52	22.52	22.52	21.36	-	-
Mar 13, 2026	22.52	22.52	22.52	22.52	21.36	-0.44%	-
Mar 12, 2026	22.66	22.66	22.62	22.62	21.46	-0.26%	100
Mar 11, 2026	22.68	22.68	22.68	22.68	21.51	-1.82%	-
Mar 10, 2026	23.10	23.10	23.10	23.10	21.91	2.85%	-
Mar 9, 2026	22.46	22.46	22.46	22.46	21.31	-3.85%	-
Mar 6, 2026	23.36	23.36	23.36	23.36	22.16	2.64%	-
Mar 5, 2026	22.76	22.76	22.76	22.76	21.59	0.26%	-
Mar 4, 2026	22.56	22.70	22.56	22.70	21.53	0.09%	250
Mar 3, 2026	22.68	22.68	22.68	22.68	21.51	-2.99%	-
Mar 2, 2026	23.38	23.38	23.38	23.38	22.18	-1.85%	-
Feb 27, 2026	23.76	23.82	23.54	23.82	22.60	3.30%	420
Feb 26, 2026	23.06	23.06	23.06	23.06	21.87	-0.17%	-
Feb 25, 2026	22.82	23.10	22.82	23.10	21.91	0.52%	400
Feb 24, 2026	22.98	22.98	22.98	22.98	21.80	-	-
Feb 23, 2026	23.54	23.54	22.98	22.98	21.80	-2.96%	222
Feb 20, 2026	23.68	23.68	23.68	23.68	22.46	-0.50%	-
Feb 19, 2026	23.80	23.80	23.80	23.80	22.58	3.12%	-
Feb 18, 2026	23.08	23.08	23.08	23.08	21.89	0.09%	-
Feb 17, 2026	23.06	23.06	23.06	23.06	21.87	-1.96%	-
Feb 16, 2026	23.52	23.52	23.52	23.52	22.31	0.34%	-
Feb 13, 2026	23.44	23.44	23.44	23.44	22.23	-3.38%	-
Feb 12, 2026	24.26	24.26	24.26	24.26	23.01	-5.90%	-
Feb 11, 2026	25.78	25.78	25.78	25.78	24.45	2.22%	-
Feb 10, 2026	25.22	25.22	25.22	25.22	23.92	0.72%	-