FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	57.00	57.00	57.00	57.00	56.64	0.04%	-
Apr 15, 2026	58.22	59.22	56.98	56.98	56.62	-2.83%	1,155
Apr 14, 2026	59.22	59.22	58.64	58.64	58.26	-2.40%	140
Apr 13, 2026	60.08	60.08	60.08	60.08	59.70	0.10%	-
Apr 10, 2026	59.96	60.02	59.96	60.02	59.64	-2.97%	50
Apr 9, 2026	61.32	61.86	61.32	61.86	61.46	5.82%	233
Apr 8, 2026	61.04	61.04	58.46	58.46	58.09	-5.95%	345
Apr 7, 2026	63.30	64.06	62.00	62.16	61.76	-2.33%	300
Apr 2, 2026	62.49	63.64	62.49	63.64	63.23	2.23%	227
Apr 1, 2026	62.46	63.19	62.25	62.25	61.85	-0.19%	889
Mar 31, 2026	62.91	63.29	62.37	62.37	61.97	-1.93%	256
Mar 30, 2026	63.59	64.50	63.15	63.60	63.19	1.19%	2,417
Mar 27, 2026	62.85	62.85	62.85	62.85	62.45	-0.02%	-
Mar 26, 2026	61.56	62.94	61.56	62.86	62.46	1.50%	1,144
Mar 25, 2026	61.83	62.02	61.83	61.93	61.53	0.70%	120