FRA:ADI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.12	18.29	18.12	18.29	18.29	0.83%	200
May 29, 2026	18.14	18.14	18.14	18.14	18.14	2.54%	-
May 28, 2026	17.38	17.69	17.38	17.69	17.69	2.20%	660
May 27, 2026	17.31	17.31	17.31	17.31	17.31	-1.14%	-
May 26, 2026	17.51	17.51	17.51	17.51	17.51	1.57%	-
May 25, 2026	17.24	17.24	17.24	17.24	17.24	-0.17%	-
May 22, 2026	17.27	17.27	17.27	17.27	17.27	1.47%	-
May 21, 2026	17.02	17.02	17.02	17.02	17.02	1.19%	-
May 20, 2026	16.82	16.82	16.82	16.82	16.82	2.50%	-
May 19, 2026	16.41	16.41	16.41	16.41	16.41	1.61%	100
May 18, 2026	16.18	16.18	16.15	16.15	16.15	0.50%	100
May 15, 2026	16.97	16.97	16.07	16.07	16.07	-5.47%	140
May 14, 2026	17.00	17.00	17.00	17.00	17.00	-1.22%	200
May 13, 2026	20.28	20.28	17.21	17.21	17.21	-14.12%	268
May 12, 2026	20.10	20.10	20.04	20.04	20.04	-0.89%	300
May 11, 2026	20.04	20.22	20.04	20.22	20.22	1.92%	20
May 8, 2026	19.84	19.84	19.84	19.84	19.84	-0.30%	-
May 7, 2026	19.90	19.90	19.90	19.90	19.90	1.74%	-
May 6, 2026	19.56	19.56	19.56	19.56	19.56	0.67%	-
May 5, 2026	19.43	19.43	19.43	19.43	19.43	0.15%	-
May 4, 2026	19.40	19.40	19.40	19.40	19.40	-0.61%	-
Apr 30, 2026	18.84	19.52	18.84	19.52	19.52	1.67%	210
Apr 29, 2026	19.20	19.20	19.20	19.20	19.20	-	-
Apr 28, 2026	19.20	19.20	19.20	19.20	19.20	0.26%	-
Apr 27, 2026	19.15	19.15	19.15	19.15	19.15	-2.59%	-
Apr 24, 2026	19.66	19.66	19.66	19.66	19.66	-2.38%	-
Apr 23, 2026	20.14	20.14	20.14	20.14	20.14	-3.17%	-
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	1.83%	-
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%	-