FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	70.78	71.00	70.78	71.00	71.00	0.62%	50
Oct 22, 2026	70.18	70.56	70.18	70.56	70.56	-1.07%	1
Oct 21, 2026	71.32	71.32	71.32	71.32	71.32	-0.08%	-
Oct 20, 2026	71.38	71.38	71.38	71.38	71.38	-1.08%	-
Oct 19, 2026	73.18	73.18	72.16	72.16	72.16	-1.58%	2,000
Oct 16, 2026	73.32	73.32	73.32	73.32	73.32	-1.29%	-
Oct 15, 2026	74.28	74.28	74.28	74.28	74.28	-1.07%	-
Oct 14, 2026	73.68	75.08	73.68	75.08	75.08	4.51%	72
Oct 13, 2026	71.84	71.84	71.84	71.84	71.84	1.33%	-
Oct 12, 2026	70.92	70.92	70.90	70.90	70.90	-1.53%	43
Oct 9, 2026	73.06	73.72	72.00	72.00	72.00	-2.33%	668
Oct 8, 2026	72.24	73.72	72.24	73.72	73.72	1.60%	1,180
Oct 7, 2026	72.80	73.26	72.56	72.56	72.56	-0.90%	202
Oct 6, 2026	73.22	73.22	73.22	73.22	73.22	1.50%	-
Oct 5, 2026	72.14	72.14	72.14	72.14	72.14	2.41%	-
Oct 2, 2026	70.44	70.44	70.44	70.44	70.44	1.09%	-
Oct 1, 2026	69.98	69.98	69.68	69.68	69.68	-1.58%	40
Sep 30, 2026	70.00	70.80	69.82	70.80	70.80	1.46%	298
Sep 29, 2026	70.52	71.22	69.78	69.78	69.78	-2.98%	257
Sep 28, 2026	71.24	71.92	71.24	71.92	71.92	0.42%	100
Sep 25, 2026	71.72	71.72	71.16	71.62	71.62	-1.10%	375
Sep 24, 2026	71.78	72.42	71.78	72.42	72.42	0.58%	50
Sep 23, 2026	71.96	72.86	71.96	72.00	72.00	-0.69%	168
Sep 22, 2026	72.50	72.50	72.50	72.50	72.50	-1.44%	50
Sep 21, 2026	74.86	74.96	73.00	73.56	73.56	-4.79%	312
Sep 18, 2026	76.10	77.26	76.10	77.26	77.26	2.52%	185
Sep 17, 2026	73.58	75.36	73.58	75.36	75.36	0.35%	275
Sep 16, 2026	75.10	75.10	75.10	75.10	75.10	-0.50%	1
Sep 15, 2026	74.66	75.48	74.66	75.48	75.48	0.03%	35
Sep 14, 2026	75.84	76.34	74.76	75.46	75.46	0.96%	857
Sep 11, 2026	74.76	74.76	74.74	74.74	74.74	-0.32%	60
Sep 10, 2026	74.06	75.70	74.06	74.98	74.98	3.79%	784
Sep 9, 2026	72.34	72.34	72.24	72.24	72.24	-1.10%	350
Sep 8, 2026	72.06	73.86	72.06	73.04	73.04	1.28%	275
Sep 7, 2026	72.12	72.12	72.12	72.12	72.12	0.03%	1
Sep 4, 2026	72.10	72.10	72.10	72.10	72.10	-0.17%	-
Sep 3, 2026	73.98	74.00	72.22	72.22	72.22	-2.19%	319
Sep 2, 2026	72.54	73.84	72.54	73.84	73.84	2.50%	140
Sep 1, 2026	69.68	72.04	69.68	72.04	72.04	2.74%	80
Aug 31, 2026	70.16	71.06	70.12	70.12	70.12	3.79%	211
Aug 28, 2026	67.52	67.56	67.52	67.56	67.56	-1.40%	1,068
Aug 27, 2026	68.42	69.00	68.42	68.52	68.52	0.18%	200
Aug 26, 2026	67.32	68.40	67.32	68.40	68.40	3.67%	398
Aug 25, 2026	66.66	67.44	65.98	65.98	65.98	-4.93%	1,010
Aug 24, 2026	68.62	69.50	68.62	69.40	69.40	-0.86%	353
Aug 21, 2026	69.56	70.34	69.56	70.00	70.00	-2.18%	550
Aug 20, 2026	68.68	71.56	68.66	71.56	71.56	0.79%	1,215
Aug 19, 2026	70.50	71.00	70.50	71.00	71.00	1.07%	100
Aug 18, 2026	69.88	70.94	69.88	70.70	70.25	0.77%	210
Aug 17, 2026	69.22	70.16	69.22	70.16	69.71	0.75%	19