FRA:ADM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	67.32	68.40	67.32	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
Aug 14, 2026	69.06	70.06	69.06	69.64	69.20	-0.51%	138
Aug 13, 2026	69.04	70.00	69.04	70.00	69.56	1.42%	47
Aug 12, 2026	69.44	69.44	69.02	69.02	68.58	-1.65%	49
Aug 11, 2026	70.18	70.18	70.18	70.18	69.73	2.24%	22
Aug 10, 2026	66.74	68.64	66.24	68.64	68.20	3.31%	170
Aug 7, 2026	66.82	66.82	65.84	66.44	66.02	-1.57%	222
Aug 6, 2026	67.26	67.50	67.26	67.50	67.07	-0.82%	400
Aug 5, 2026	69.26	71.02	67.58	68.06	67.63	-3.71%	576
Aug 4, 2026	67.66	70.68	67.66	70.68	70.23	1.49%	35
Aug 3, 2026	68.88	69.64	68.40	69.64	69.20	0.49%	185
Jul 31, 2026	69.32	69.54	69.30	69.30	68.86	-1.37%	95
Jul 30, 2026	70.02	70.88	69.18	70.26	69.81	-2.66%	1,412
Jul 29, 2026	72.56	72.56	72.18	72.18	71.72	-1.74%	55
Jul 28, 2026	72.98	74.32	72.98	73.46	72.99	0.71%	106
Jul 27, 2026	74.60	74.60	72.94	72.94	72.48	-4.75%	510
Jul 24, 2026	75.40	76.58	75.40	76.58	76.09	0.63%	369
Jul 23, 2026	76.10	76.10	76.10	76.10	75.62	-0.24%	-
Jul 22, 2026	75.14	76.28	75.14	76.28	75.80	0.82%	25
Jul 21, 2026	74.70	75.66	74.70	75.66	75.18	0.72%	100
Jul 20, 2026	74.74	75.12	74.46	75.12	74.64	0.75%	1,213
Jul 17, 2026	71.82	75.00	71.82	74.56	74.09	4.34%	428
Jul 16, 2026	71.46	71.46	71.46	71.46	71.01	-0.28%	-
Jul 15, 2026	71.66	71.66	71.66	71.66	71.20	0.17%	15
Jul 14, 2026	71.54	71.54	71.54	71.54	71.09	2.00%	-
Jul 13, 2026	70.14	70.14	70.14	70.14	69.69	1.92%	30
Jul 10, 2026	68.82	68.82	68.82	68.82	68.38	-1.49%	-
Jul 9, 2026	69.86	69.86	69.86	69.86	69.42	-0.43%	-
Jul 8, 2026	68.02	70.16	68.02	70.16	69.71	3.06%	22
Jul 7, 2026	67.96	68.08	67.96	68.08	67.65	2.44%	200
Jul 6, 2026	67.12	67.12	66.46	66.46	66.04	-0.54%	50
Jul 3, 2026	66.82	66.82	66.82	66.82	66.40	-0.18%	-
Jul 2, 2026	66.76	66.94	66.76	66.94	66.51	0.72%	450
Jul 1, 2026	66.46	66.46	66.46	66.46	66.04	-2.21%	-
Jun 30, 2026	67.24	67.96	67.24	67.96	67.53	0.98%	50
Jun 29, 2026	67.30	67.30	67.30	67.30	66.87	-1.32%	-
Jun 26, 2026	67.00	68.20	67.00	68.20	67.77	3.11%	400
Jun 25, 2026	65.46	66.14	65.46	66.14	65.72	2.54%	20
Jun 24, 2026	66.22	66.46	63.90	64.50	64.09	-4.30%	243
Jun 23, 2026	66.24	67.40	66.24	67.40	66.97	3.31%	160
Jun 22, 2026	65.24	65.24	65.24	65.24	64.83	0.31%	-
Jun 19, 2026	65.64	65.64	65.04	65.04	64.63	-1.48%	350
Jun 18, 2026	66.02	66.02	66.02	66.02	65.60	-1.17%	-