FRA:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	148.15	149.65	147.10	147.45	147.45	-2.12%	737
May 7, 2026	150.35	152.25	149.85	150.65	147.86	1.45%	987
May 6, 2026	144.00	150.50	143.75	148.50	145.75	3.85%	2,921
May 5, 2026	141.50	143.10	141.30	143.00	140.35	0.56%	2,553
May 4, 2026	147.95	148.25	141.20	142.20	139.56	-3.66%	2,672
Apr 30, 2026	148.05	149.00	146.15	147.60	144.86	-0.91%	1,493
Apr 29, 2026	142.50	150.10	142.50	148.95	146.19	7.86%	3,430
Apr 28, 2026	138.45	138.60	137.10	138.10	135.54	-0.29%	1,739
Apr 27, 2026	137.35	138.85	137.35	138.50	135.93	0.80%	600
Apr 24, 2026	137.65	138.00	135.00	137.40	134.85	-0.58%	2,356
Apr 23, 2026	141.30	141.30	136.45	138.20	135.64	-2.47%	1,463
Apr 22, 2026	145.30	145.30	141.30	141.70	139.07	-2.11%	893
Apr 21, 2026	144.85	146.80	143.75	144.75	142.07	-0.17%	998
Apr 20, 2026	142.50	145.00	142.50	145.00	142.31	-0.79%	1,644
Apr 17, 2026	141.85	147.20	141.85	146.15	143.44	2.71%	1,669
Apr 16, 2026	139.50	142.30	139.50	142.30	139.66	2.08%	557
Apr 15, 2026	138.65	140.00	136.65	139.40	136.82	0.94%	3,144
Apr 14, 2026	137.40	138.10	136.60	138.10	135.54	1.47%	1,811
Apr 13, 2026	136.35	136.70	135.75	136.10	133.58	-1.52%	1,288
Apr 10, 2026	137.70	139.95	137.50	138.20	135.64	0.51%	819
Apr 9, 2026	136.85	137.50	135.20	137.50	134.95	0.22%	1,224
Apr 8, 2026	138.85	139.80	137.00	137.20	134.66	5.05%	1,318
Apr 7, 2026	135.70	136.05	130.60	130.60	128.18	-3.62%	1,258
Apr 2, 2026	134.05	135.65	132.70	135.50	132.99	-1.06%	460
Apr 1, 2026	136.70	141.60	136.45	136.95	134.41	-1.19%	1,020
Mar 31, 2026	133.65	138.60	133.65	138.60	136.03	3.43%	1,329
Mar 30, 2026	131.45	134.30	131.10	134.00	131.52	2.17%	1,428
Mar 27, 2026	133.95	133.95	131.15	131.15	128.72	-3.35%	1,522
Mar 26, 2026	132.20	135.70	131.85	135.70	133.18	1.80%	987
Mar 25, 2026	134.00	135.20	132.15	133.30	130.83	-0.11%	1,164
Mar 24, 2026	133.10	133.95	131.80	133.45	130.98	-0.48%	910
Mar 23, 2026	131.10	137.30	130.05	134.10	131.61	1.28%	2,409
Mar 20, 2026	134.20	135.55	132.40	132.40	129.94	-1.63%	1,085
Mar 19, 2026	136.15	136.60	131.45	134.60	132.10	-1.46%	3,503
Mar 18, 2026	141.20	141.70	136.60	136.60	134.07	-2.01%	4,751
Mar 17, 2026	140.65	141.30	139.35	139.40	136.82	-1.03%	1,987
Mar 16, 2026	139.35	140.90	136.75	140.85	138.24	0.90%	2,979
Mar 13, 2026	140.50	140.50	137.50	139.60	137.01	-1.24%	1,718
Mar 12, 2026	139.35	141.40	137.85	141.35	138.73	0.96%	1,980
Mar 11, 2026	141.40	141.40	139.25	140.00	137.40	-0.88%	1,040
Mar 10, 2026	141.75	142.35	137.95	141.25	138.63	-0.46%	4,984
Mar 9, 2026	138.25	141.90	136.30	141.90	139.27	-0.60%	4,962
Mar 6, 2026	146.85	147.50	142.00	142.75	140.10	-1.65%	1,670