FRA:ADS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	152.60	154.05	152.60	153.45	-	0.56%	400
Aug 25, 2026	155.10	155.40	152.60	152.60	152.60	-1.64%	81
Aug 24, 2026	154.65	156.20	154.65	155.15	155.15	0.65%	5,277
Aug 21, 2026	150.95	154.70	150.95	154.15	154.15	1.82%	743
Aug 20, 2026	156.30	156.30	149.15	151.40	151.40	-3.04%	3,339
Aug 19, 2026	154.00	156.40	154.00	156.15	156.15	0.81%	842
Aug 18, 2026	151.40	154.90	151.20	154.90	154.90	1.81%	1,371
Aug 17, 2026	157.85	158.05	152.00	152.15	152.15	-3.52%	1,536
Aug 14, 2026	160.00	160.85	157.35	157.70	157.70	-1.22%	209
Aug 13, 2026	158.90	159.65	157.40	159.65	159.65	0.50%	1,465
Aug 12, 2026	161.95	161.95	158.55	158.85	158.85	-2.16%	1,078
Aug 11, 2026	167.00	167.70	161.65	162.35	162.35	-2.38%	699
Aug 10, 2026	163.70	167.25	163.70	166.30	166.30	1.16%	766
Aug 7, 2026	164.00	165.45	163.50	164.40	164.40	-0.33%	350
Aug 6, 2026	162.80	164.95	162.80	164.95	164.95	1.29%	952
Aug 5, 2026	160.85	164.15	160.85	162.85	162.85	1.40%	3,040
Aug 4, 2026	162.40	163.30	159.90	160.60	160.60	-2.37%	2,196
Aug 3, 2026	161.20	167.40	161.20	164.50	164.50	2.81%	3,096
Jul 31, 2026	159.40	163.00	158.15	160.00	160.00	1.17%	12,780
Jul 30, 2026	168.05	168.05	147.75	158.15	158.15	-12.87%	22,762
Jul 29, 2026	180.95	182.00	180.00	181.50	181.50	0.39%	796
Jul 28, 2026	179.10	181.65	179.10	180.80	180.80	0.50%	827
Jul 27, 2026	175.15	180.00	175.15	179.90	179.90	4.08%	3,545
Jul 24, 2026	170.75	173.50	167.50	172.85	172.85	1.02%	1,256
Jul 23, 2026	178.00	178.15	168.60	171.10	171.10	-4.47%	2,545
Jul 22, 2026	178.75	181.20	177.90	179.10	179.10	0.17%	794
Jul 21, 2026	180.85	180.85	178.35	178.80	178.80	-0.89%	499
Jul 20, 2026	180.85	182.65	180.40	180.40	180.40	-0.25%	590
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