FRA:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	180.65	182.90	180.65	180.85	180.85	-0.55%	270
Jul 16, 2026	183.60	183.60	180.75	181.85	181.85	-0.95%	990
Jul 15, 2026	179.70	183.70	179.65	183.60	183.60	2.20%	953
Jul 14, 2026	182.35	183.00	179.20	179.65	179.65	-1.86%	6,844
Jul 13, 2026	180.35	183.80	180.35	183.05	183.05	1.47%	280
Jul 10, 2026	181.50	181.85	180.40	180.40	180.40	-0.36%	593
Jul 9, 2026	180.40	181.05	179.35	181.05	181.05	0.44%	1,873
Jul 8, 2026	186.75	186.75	178.75	180.25	180.25	-3.56%	1,462
Jul 7, 2026	184.90	188.00	184.90	186.90	186.90	0.89%	1,226
Jul 6, 2026	184.70	188.25	182.05	185.25	185.25	0.24%	3,275
Jul 3, 2026	183.50	185.75	183.00	184.80	184.80	1.01%	1,156
Jul 2, 2026	181.55	185.25	181.30	182.95	182.95	1.70%	6,474
Jul 1, 2026	177.45	180.55	175.60	179.90	179.90	0.62%	2,223
Jun 30, 2026	177.50	181.50	173.65	178.80	178.80	-1.49%	3,387
Jun 29, 2026	180.65	183.00	180.00	181.50	181.50	0.50%	1,577
Jun 26, 2026	176.85	181.30	176.85	180.60	180.60	1.35%	1,663
Jun 25, 2026	174.45	181.20	174.45	178.20	178.20	1.57%	5,444
Jun 24, 2026	171.30	176.05	171.30	175.45	175.45	0.34%	2,079
Jun 23, 2026	172.50	176.25	172.35	174.85	174.85	1.16%	1,324
Jun 22, 2026	174.70	174.80	171.40	172.85	172.85	-0.86%	811
Jun 19, 2026	176.35	177.40	173.90	174.35	174.35	-1.36%	853
Jun 18, 2026	172.00	177.40	169.70	176.75	176.75	2.29%	3,077
Jun 17, 2026	173.60	174.20	172.80	172.80	172.80	-0.60%	1,358
Jun 16, 2026	175.90	175.90	173.50	173.85	173.85	-0.77%	2,623
Jun 15, 2026	179.30	180.00	175.20	175.20	175.20	-0.71%	5,299
Jun 12, 2026	175.40	179.55	175.40	176.45	176.45	0.77%	2,361
Jun 11, 2026	171.45	175.10	171.45	175.10	175.10	2.40%	3,462
Jun 10, 2026	169.25	172.55	168.85	171.00	171.00	2.00%	3,374
Jun 9, 2026	164.65	168.75	164.65	167.65	167.65	2.26%	1,701
Jun 8, 2026	159.25	165.90	158.50	163.95	163.95	1.96%	1,376
Jun 5, 2026	160.65	163.90	160.05	160.80	160.80	-0.12%	1,431
Jun 4, 2026	161.70	162.90	160.00	161.00	161.00	-0.43%	442
Jun 3, 2026	166.50	166.50	161.10	161.70	161.70	-2.94%	1,531
Jun 2, 2026	165.20	168.50	165.20	166.60	166.60	0.97%	1,378
Jun 1, 2026	166.90	168.00	163.50	165.00	165.00	-1.20%	3,542
May 29, 2026	167.60	170.00	166.60	167.00	167.00	-0.74%	1,267
May 28, 2026	166.80	169.90	166.35	168.25	168.25	0.75%	3,419
May 27, 2026	156.80	168.40	156.80	167.00	167.00	6.34%	5,038
May 26, 2026	158.00	158.00	155.30	157.05	157.05	-0.79%	424
May 25, 2026	156.70	158.30	155.50	158.30	158.30	2.19%	2,032
May 22, 2026	151.60	157.30	151.50	154.90	154.90	2.21%	1,940
May 21, 2026	148.55	151.55	148.55	151.55	151.55	2.57%	926
May 20, 2026	146.15	147.85	144.70	147.75	147.75	0.68%	796
May 19, 2026	147.90	148.55	146.40	146.75	146.75	-0.78%	907
May 18, 2026	144.50	148.50	143.45	147.90	147.90	2.04%	824
May 15, 2026	144.75	146.55	143.40	144.95	144.95	-0.96%	344
May 14, 2026	144.00	146.35	143.50	146.35	146.35	1.00%	593
May 13, 2026	142.15	144.95	140.00	144.90	144.90	1.65%	1,806
May 12, 2026	141.00	143.40	140.00	142.55	142.55	-0.24%	2,193
May 11, 2026	146.95	146.95	140.95	142.90	142.90	-3.09%	2,418