FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	57.08	57.50	57.00	57.35	56.92	2.74%	835
Jan 15, 2026	55.39	55.82	55.39	55.82	55.41	-0.59%	200
Jan 14, 2026	54.21	56.22	53.92	56.15	55.73	4.86%	490
Jan 13, 2026	53.22	53.55	53.22	53.55	53.15	0.28%	50
Jan 12, 2026	53.21	53.40	53.21	53.40	53.00	1.79%	136
Jan 9, 2026	52.46	52.46	52.46	52.46	52.07	1.20%	-
Jan 8, 2026	49.94	52.37	49.94	51.84	51.46	4.24%	150
Jan 7, 2026	51.62	51.62	49.73	49.73	49.36	-3.57%	32
Jan 6, 2026	50.57	51.57	50.40	51.57	51.19	4.26%	158
Jan 5, 2026	50.38	50.40	49.47	49.47	49.10	0.47%	181
Jan 2, 2026	48.86	49.24	48.77	49.24	48.87	-0.23%	1,050
Dec 30, 2025	49.35	49.35	49.35	49.35	48.98	0.79%	-
Dec 29, 2025	48.97	48.97	48.97	48.97	48.60	0.73%	-
Dec 23, 2025	49.06	49.06	48.61	48.61	48.25	-1.81%	60
Dec 22, 2025	49.51	49.51	49.51	49.51	49.14	-0.27%	-
Dec 19, 2025	49.64	49.64	49.64	49.64	49.27	-0.16%	-
Dec 18, 2025	49.72	49.72	49.72	49.72	49.35	0.09%	-
Dec 17, 2025	49.48	49.68	49.48	49.68	49.31	-1.77%	50
Dec 16, 2025	50.57	50.57	50.57	50.57	50.19	-0.88%	-
Dec 15, 2025	51.02	51.02	51.02	51.02	50.64	0.22%	-
Dec 12, 2025	50.91	50.91	50.91	50.91	50.53	2.58%	-
Dec 11, 2025	49.63	49.63	49.63	49.63	49.26	0.26%	-
Dec 10, 2025	49.92	49.92	49.50	49.50	49.13	-0.12%	45
Dec 9, 2025	49.65	49.65	49.56	49.56	49.19	-1.74%	45
Dec 8, 2025	50.45	50.45	50.44	50.44	50.07	-1.02%	12