FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	69.72	69.72	69.72	69.72	-	-1.19%	-
May 14, 2026	70.56	70.56	70.56	70.56	70.56	2.08%	-
May 13, 2026	68.74	69.18	68.74	69.12	69.12	-0.58%	277
May 12, 2026	67.72	69.52	67.56	69.52	69.52	2.87%	277
May 11, 2026	66.56	67.58	66.56	67.58	67.58	2.96%	90
May 8, 2026	65.90	66.52	65.64	65.64	65.64	-0.45%	529
May 7, 2026	66.82	66.82	65.94	65.94	65.94	-0.06%	383
May 6, 2026	67.02	67.42	65.98	65.98	65.98	-1.32%	630
May 5, 2026	65.80	68.98	65.80	66.86	66.86	3.82%	2,705
May 4, 2026	63.82	64.40	63.82	64.40	64.40	1.96%	64
Apr 30, 2026	62.76	63.66	62.76	63.16	63.16	-0.91%	449
Apr 29, 2026	62.80	63.74	62.80	63.74	63.74	5.95%	734
Apr 28, 2026	60.16	60.16	60.16	60.16	60.16	2.10%	2,079
Apr 27, 2026	58.92	58.92	58.92	58.92	58.92	-0.97%	-
Apr 24, 2026	60.12	60.68	59.50	59.50	59.50	-0.07%	232
Apr 23, 2026	59.12	59.86	59.12	59.54	59.54	-0.70%	103
Apr 22, 2026	59.32	59.96	59.32	59.96	59.96	3.49%	798
Apr 21, 2026	57.94	57.94	57.94	57.94	57.94	0.94%	2
Apr 20, 2026	57.40	57.40	57.40	57.40	57.40	2.24%	-
Apr 17, 2026	58.20	58.20	56.14	56.14	56.14	-1.51%	749
Apr 16, 2026	57.00	57.00	57.00	57.00	57.00	0.04%	203
Apr 15, 2026	58.22	59.22	56.98	56.98	56.98	-2.83%	1,555
Apr 14, 2026	59.22	59.22	58.64	58.64	58.64	-2.40%	140
Apr 13, 2026	60.08	60.08	60.08	60.08	60.08	0.10%	528
Apr 10, 2026	59.96	60.02	59.96	60.02	60.02	-2.97%	172
Apr 9, 2026	61.32	61.86	61.32	61.86	61.86	5.82%	1,040
Apr 8, 2026	61.04	61.04	58.46	58.46	58.46	-5.95%	1,959
Apr 7, 2026	63.30	64.06	62.00	62.16	62.16	-2.33%	1,147
Apr 2, 2026	62.49	63.64	62.49	63.64	63.64	2.23%	792
Apr 1, 2026	62.46	63.19	62.25	62.25	62.25	-0.19%	889
Mar 31, 2026	62.91	63.29	62.37	62.37	62.37	-1.93%	256
Mar 30, 2026	63.59	64.50	63.15	63.60	63.60	1.19%	2,417
Mar 27, 2026	62.85	62.85	62.85	62.85	62.85	-0.02%	121
Mar 26, 2026	61.56	62.94	61.56	62.86	62.86	1.50%	1,150
Mar 25, 2026	61.83	62.02	61.83	61.93	61.93	0.70%	842
Mar 24, 2026	58.29	61.50	58.29	61.50	61.50	6.33%	1,387
Mar 23, 2026	56.60	57.84	56.60	57.84	57.84	2.12%	3,388
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%	1,339
Mar 12, 2026	61.18	63.08	61.18	63.08	63.08	3.49%	1,871
Mar 11, 2026	59.49	61.16	59.49	60.95	60.95	3.59%	1,303
Mar 10, 2026	58.39	58.89	58.39	58.84	58.84	0.62%	173
Mar 9, 2026	59.18	59.30	58.22	58.48	58.48	2.45%	-
Mar 6, 2026	57.08	57.08	57.08	57.08	57.08	-1.14%	35
Mar 5, 2026	57.74	57.74	57.74	57.74	57.74	-1.18%	35
Mar 4, 2026	58.33	58.43	58.33	58.43	58.43	-0.03%	35