FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.00	67.00	67.00	67.00	-	1.30%	-
Jun 25, 2026	65.46	66.14	65.46	66.14	66.14	2.54%	20
Jun 24, 2026	66.22	66.46	63.90	64.50	64.50	-4.30%	243
Jun 23, 2026	66.24	67.40	66.24	67.40	67.40	3.31%	160
Jun 22, 2026	65.24	65.24	65.24	65.24	65.24	0.31%	-
Jun 19, 2026	65.64	65.64	65.04	65.04	65.04	-1.48%	350
Jun 18, 2026	66.02	66.02	66.02	66.02	66.02	-1.17%	-
Jun 17, 2026	66.80	66.80	66.80	66.80	66.80	-0.09%	-
Jun 16, 2026	67.90	67.90	66.86	66.86	66.86	-1.71%	50
Jun 15, 2026	68.22	68.22	68.02	68.02	68.02	-0.41%	49
Jun 12, 2026	67.58	68.50	67.58	68.30	68.30	-2.43%	155
Jun 11, 2026	70.20	70.20	70.00	70.00	70.00	2.64%	230
Jun 10, 2026	69.02	69.02	67.98	68.20	68.20	-0.81%	378
Jun 9, 2026	68.86	69.14	68.76	68.76	68.76	-2.05%	75
Jun 8, 2026	69.58	70.20	69.50	70.20	70.20	-1.07%	1,675
Jun 5, 2026	71.38	72.32	70.96	70.96	70.96	-1.83%	235
Jun 4, 2026	72.28	72.28	72.28	72.28	72.28	-1.45%	175
Jun 3, 2026	70.52	73.34	70.52	73.34	73.34	3.68%	175
Jun 2, 2026	70.46	71.32	70.46	70.74	70.74	3.48%	696
Jun 1, 2026	67.92	68.36	67.92	68.36	68.36	-0.73%	100
May 29, 2026	68.56	68.86	68.28	68.86	68.86	-0.06%	280
May 28, 2026	68.32	68.90	68.32	68.90	68.90	2.68%	390
May 27, 2026	66.78	67.10	66.78	67.10	67.10	-0.45%	10
May 26, 2026	66.54	67.46	66.54	67.40	67.40	1.29%	218
May 25, 2026	66.54	66.54	66.54	66.54	66.54	0.67%	-
May 22, 2026	66.10	66.10	66.10	66.10	66.10	-0.42%	50
May 21, 2026	66.50	66.50	66.38	66.38	66.38	-2.55%	50
May 20, 2026	67.64	68.24	67.60	68.12	68.12	-2.23%	1,116
May 19, 2026	69.12	70.12	69.12	70.12	69.67	1.30%	50
May 18, 2026	69.42	69.62	69.00	69.22	68.78	-0.72%	604
May 15, 2026	69.72	69.72	69.72	69.72	69.27	-1.19%	-
May 14, 2026	70.56	70.56	70.56	70.56	70.11	2.08%	-
May 13, 2026	68.74	69.18	68.74	69.12	68.68	-0.58%	115
May 12, 2026	67.72	69.52	67.56	69.52	69.08	2.87%	147
May 11, 2026	66.56	67.58	66.56	67.58	67.15	2.96%	30
May 8, 2026	65.90	66.52	65.64	65.64	65.22	-0.45%	500
May 7, 2026	66.82	66.82	65.94	65.94	65.52	-0.06%	41
May 6, 2026	67.02	67.42	65.98	65.98	65.56	-1.32%	90
May 5, 2026	65.80	68.98	65.80	66.86	66.43	3.82%	1,013
May 4, 2026	63.82	64.40	63.82	64.40	63.99	1.96%	50
Apr 30, 2026	62.76	63.66	62.76	63.16	62.76	-0.91%	179
Apr 29, 2026	62.80	63.74	62.80	63.74	63.33	5.95%	25
Apr 28, 2026	60.16	60.16	60.16	60.16	59.78	2.10%	-
Apr 27, 2026	58.92	58.92	58.92	58.92	58.54	-0.97%	-
Apr 24, 2026	60.12	60.68	59.50	59.50	59.12	-0.07%	232
Apr 23, 2026	59.12	59.86	59.12	59.54	59.16	-0.70%	103
Apr 22, 2026	59.32	59.96	59.32	59.96	59.58	3.49%	30
Apr 21, 2026	57.94	57.94	57.94	57.94	57.57	0.94%	-
Apr 20, 2026	57.40	57.40	57.40	57.40	57.03	2.24%	-
Apr 17, 2026	58.20	58.20	56.14	56.14	55.78	-1.51%	580