FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.46	52.46	52.46	52.46	52.46	1.20%	-
Jan 8, 2026	49.94	52.37	49.94	51.84	51.84	4.24%	150
Jan 7, 2026	51.62	51.62	49.73	49.73	49.73	-3.57%	32
Jan 6, 2026	50.57	51.57	50.40	51.57	51.57	4.26%	158
Jan 5, 2026	50.38	50.40	49.47	49.47	49.47	0.47%	181
Jan 2, 2026	48.86	49.24	48.77	49.24	49.24	-0.23%	1,050
Dec 30, 2025	49.35	49.35	49.35	49.35	49.35	0.79%	-
Dec 29, 2025	48.97	48.97	48.97	48.97	48.97	0.73%	-
Dec 23, 2025	49.06	49.06	48.61	48.61	48.61	-1.81%	60
Dec 22, 2025	49.51	49.51	49.51	49.51	49.51	-0.27%	-
Dec 19, 2025	49.64	49.64	49.64	49.64	49.64	-0.16%	-
Dec 18, 2025	49.72	49.72	49.72	49.72	49.72	0.09%	-
Dec 17, 2025	49.48	49.68	49.48	49.68	49.68	-1.77%	50
Dec 16, 2025	50.57	50.57	50.57	50.57	50.57	-0.88%	-
Dec 15, 2025	51.02	51.02	51.02	51.02	51.02	0.22%	-
Dec 12, 2025	50.91	50.91	50.91	50.91	50.91	2.58%	-
Dec 11, 2025	49.63	49.63	49.63	49.63	49.63	0.26%	-
Dec 10, 2025	49.92	49.92	49.50	49.50	49.50	-0.12%	45
Dec 9, 2025	49.65	49.65	49.56	49.56	49.56	-1.74%	45
Dec 8, 2025	50.45	50.45	50.44	50.44	50.44	-1.02%	12
Dec 5, 2025	50.78	50.96	50.78	50.96	50.96	-0.59%	100
Dec 4, 2025	51.26	51.26	51.26	51.26	51.26	-0.77%	-
Dec 3, 2025	51.66	51.66	51.66	51.66	51.66	-0.65%	-
Dec 2, 2025	51.97	52.00	51.97	52.00	52.00	-0.38%	98
Dec 1, 2025	52.21	52.35	52.20	52.20	52.20	-0.97%	135
Nov 28, 2025	51.77	52.73	51.77	52.71	52.71	1.13%	52
Nov 27, 2025	52.12	52.12	52.12	52.12	52.12	1.32%	-
Nov 26, 2025	51.44	51.44	51.44	51.44	51.44	0.84%	-
Nov 25, 2025	50.77	51.01	50.77	51.01	51.01	0.22%	100
Nov 24, 2025	50.64	50.90	50.43	50.90	50.90	1.96%	130
Nov 21, 2025	50.18	50.18	49.92	49.92	49.92	-0.93%	200
Nov 20, 2025	50.63	50.63	50.39	50.39	50.39	-3.34%	84
Nov 19, 2025	52.13	52.13	52.13	52.13	52.13	2.22%	-
Nov 18, 2025	50.43	51.00	50.43	51.00	50.56	1.29%	200
Nov 17, 2025	50.37	50.37	50.35	50.35	49.92	-0.18%	15
Nov 14, 2025	50.44	50.44	50.44	50.44	50.00	1.11%	-
Nov 13, 2025	49.89	49.89	49.89	49.89	49.45	0.49%	-
Nov 12, 2025	49.64	49.64	49.64	49.64	49.21	2.58%	-
Nov 11, 2025	48.39	48.39	48.39	48.39	47.97	-0.83%	-
Nov 10, 2025	49.22	49.41	48.80	48.80	48.37	-0.60%	380
Nov 7, 2025	49.09	49.09	49.09	49.09	48.67	0.25%	-
Nov 6, 2025	48.71	48.97	48.71	48.97	48.55	-2.06%	50
Nov 5, 2025	51.10	51.10	50.00	50.00	49.57	5.08%	25
Nov 4, 2025	52.09	52.09	47.50	47.59	47.17	-8.79%	120
Nov 3, 2025	52.67	52.72	52.17	52.17	51.72	-0.72%	182
Oct 31, 2025	52.36	52.74	52.36	52.55	52.10	-0.87%	450
Oct 30, 2025	53.14	53.14	52.31	53.01	52.55	0.19%	664
Oct 29, 2025	52.72	52.91	52.72	52.91	52.45	-0.34%	12
Oct 28, 2025	53.09	53.09	53.09	53.09	52.63	0.11%	-
Oct 27, 2025	55.31	56.25	53.03	53.03	52.57	-1.38%	501