FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	62.85	62.85	62.85	62.85	62.85	-0.02%	-
Mar 26, 2026	61.56	62.94	61.56	62.86	62.86	1.50%	1,144
Mar 25, 2026	61.83	62.02	61.83	61.93	61.93	0.70%	120
Mar 24, 2026	58.29	61.50	58.29	61.50	61.50	6.33%	618
Mar 23, 2026	56.60	57.84	56.60	57.84	57.84	2.12%	63
Mar 20, 2026	59.30	59.74	56.64	56.64	56.64	-6.84%	486
Mar 19, 2026	61.85	61.85	60.80	60.80	60.80	-1.75%	17
Mar 18, 2026	62.57	62.57	61.88	61.88	61.88	-1.73%	772
Mar 17, 2026	61.23	62.97	61.19	62.97	62.97	1.98%	27
Mar 16, 2026	62.92	62.92	61.75	61.75	61.75	-2.73%	315
Mar 13, 2026	63.13	63.73	63.13	63.48	63.48	0.63%	597
Mar 12, 2026	61.18	63.08	61.18	63.08	63.08	3.49%	455
Mar 11, 2026	59.49	61.16	59.49	60.95	60.95	3.59%	1,261
Mar 10, 2026	58.39	58.89	58.39	58.84	58.84	0.62%	57
Mar 9, 2026	59.18	59.30	58.22	58.48	58.48	2.45%	442
Mar 6, 2026	57.08	57.08	57.08	57.08	57.08	-1.14%	-
Mar 5, 2026	57.74	57.74	57.74	57.74	57.74	-1.18%	-
Mar 4, 2026	58.33	58.43	58.33	58.43	58.43	-0.03%	35
Mar 3, 2026	59.21	59.21	58.45	58.45	58.45	-1.85%	21
Mar 2, 2026	58.40	59.55	58.40	59.55	59.55	4.55%	135
Feb 27, 2026	56.96	56.96	56.96	56.96	56.96	-	-
Feb 26, 2026	56.96	56.96	56.96	56.96	56.96	-0.78%	-
Feb 25, 2026	57.53	57.53	57.41	57.41	57.41	0.40%	100
Feb 24, 2026	57.38	57.38	57.18	57.18	57.18	-0.03%	10
Feb 23, 2026	57.17	57.85	57.17	57.20	57.20	-1.04%	265
Feb 20, 2026	58.35	58.75	57.80	57.80	57.80	-0.09%	63
Feb 19, 2026	57.10	57.85	57.10	57.85	57.85	0.16%	435
Feb 18, 2026	57.76	57.76	57.76	57.76	57.76	1.39%	-
Feb 17, 2026	57.66	57.66	56.97	56.97	56.97	-3.60%	99
Feb 16, 2026	58.51	59.10	58.33	59.10	58.66	1.76%	192
Feb 13, 2026	58.24	58.75	58.08	58.08	57.65	-1.24%	560
Feb 12, 2026	58.77	58.81	58.77	58.81	58.37	2.40%	220
Feb 11, 2026	57.33	57.89	57.33	57.43	57.00	3.01%	198
Feb 10, 2026	56.30	56.82	55.75	55.75	55.34	-1.90%	30
Feb 9, 2026	55.74	56.83	55.13	56.83	56.41	-0.65%	110
Feb 6, 2026	55.38	57.20	55.38	57.20	56.78	3.40%	50
Feb 5, 2026	56.92	56.92	54.83	55.32	54.91	-3.10%	140
Feb 4, 2026	56.76	57.09	56.76	57.09	56.67	0.35%	1,216
Feb 3, 2026	57.42	57.44	53.90	56.89	56.47	-1.18%	244
Feb 2, 2026	56.16	57.57	56.16	57.57	57.14	1.41%	424
Jan 30, 2026	55.95	56.77	55.32	56.77	56.35	-0.12%	375
Jan 29, 2026	56.12	56.84	56.12	56.84	56.42	-1.51%	25
Jan 28, 2026	56.90	57.81	56.90	57.71	57.28	2.12%	430
Jan 27, 2026	56.51	56.51	56.51	56.51	56.09	-1.05%	-
Jan 26, 2026	57.17	57.17	56.98	57.11	56.69	-1.47%	6,971
Jan 23, 2026	57.01	57.96	57.01	57.96	57.53	0.98%	58
Jan 22, 2026	57.77	57.77	57.40	57.40	56.97	1.68%	33
Jan 21, 2026	56.10	56.45	56.10	56.45	56.03	2.64%	95
Jan 20, 2026	55.40	55.40	55.00	55.00	54.59	0.53%	50
Jan 19, 2026	54.60	54.71	54.60	54.71	54.30	-4.60%	5