FRA:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	148.15	149.65	147.10	147.45	147.45	-0.27%	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