ADFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.94	12.18	11.93	11.97	-	0.34%	300
Nov 6, 2026	11.94	12.18	11.93	11.93	-	-0.29%	300
Nov 5, 2026	11.97	11.97	11.97	11.97	11.97	-2.22%	943
Nov 4, 2026	12.24	12.24	12.24	12.24	12.24	2.57%	2,000
Nov 3, 2026	11.94	12.18	11.93	11.93	11.93	2.05%	8,900
Oct 30, 2026	11.95	11.95	11.67	11.69	11.69	-2.58%	16,819
Oct 29, 2026	11.92	12.00	11.92	12.00	12.00	1.87%	10,183
Oct 28, 2026	11.78	11.78	11.78	11.78	11.78	-0.25%	3,800
Oct 23, 2026	11.84	11.84	11.80	11.81	11.81	0.08%	15,300
Oct 22, 2026	11.32	11.80	11.32	11.80	11.80	3.03%	4,350
Oct 20, 2026	11.36	11.45	11.36	11.45	11.45	-1.86%	1,100
Oct 16, 2026	11.31	11.67	11.31	11.67	11.67	2.58%	4,212
Oct 15, 2026	11.23	11.56	11.23	11.38	11.38	6.42%	1,312
Oct 13, 2026	10.64	10.69	10.43	10.69	10.69	-1.20%	6,732
Oct 12, 2026	10.84	10.84	10.82	10.82	10.82	-0.09%	500
Oct 9, 2026	10.90	10.90	10.74	10.83	10.83	-0.73%	4,900
Oct 5, 2026	10.43	10.91	10.43	10.91	10.91	8.72%	7,582
Oct 1, 2026	9.94	10.04	9.94	10.04	10.04	0.35%	2,585
Sep 29, 2026	10.09	10.10	10.00	10.00	10.00	-1.38%	5,900
Sep 28, 2026	9.55	10.14	9.55	10.14	10.14	6.62%	6,025
Sep 25, 2026	9.51	9.51	9.51	9.51	9.51	-1.30%	800
Sep 24, 2026	9.65	9.65	9.65	9.65	9.64	-1.13%	1,700
Sep 22, 2026	9.76	9.76	9.76	9.76	9.75	2.20%	4,800
Sep 21, 2026	9.61	9.61	9.55	9.55	9.54	-0.31%	1,885
Sep 18, 2026	9.61	9.62	9.56	9.58	9.57	-2.76%	6,920
Sep 17, 2026	9.73	9.85	9.66	9.85	9.84	0.74%	4,549
Sep 16, 2026	9.78	9.78	9.78	9.78	9.77	0.93%	2,400
Sep 15, 2026	9.85	9.85	9.68	9.69	9.68	-2.53%	2,150
Sep 14, 2026	9.55	9.94	9.55	9.94	9.93	4.00%	5,800
Sep 11, 2026	9.52	9.71	9.52	9.56	9.55	-2.94%	10,300
Sep 10, 2026	10.32	10.32	9.85	9.85	9.84	-9.51%	6,506
Sep 9, 2026	10.75	10.98	10.75	10.89	10.87	-4.93%	4,000
Sep 4, 2026	11.40	11.45	11.40	11.45	11.43	1.40%	1,885
Sep 2, 2026	11.29	11.29	11.29	11.29	11.28	1.41%	800
Sep 1, 2026	11.21	11.21	11.14	11.14	11.12	-1.29%	3,052
Aug 31, 2026	11.28	11.28	11.28	11.28	11.26	-1.31%	1,900
Aug 28, 2026	11.47	11.47	11.39	11.43	11.41	-0.26%	5,360
Aug 27, 2026	11.46	11.46	11.46	11.46	11.44	0.35%	4,500
Aug 26, 2026	11.42	11.42	11.42	11.42	11.40	0.23%	2,641
Aug 25, 2026	11.60	11.60	11.29	11.39	11.38	-3.85%	6,000
Aug 19, 2026	11.85	11.85	11.85	11.85	11.83	0.89%	2,800
Aug 17, 2026	11.79	11.79	11.75	11.75	11.73	2.70%	1,580
Aug 13, 2026	11.44	11.44	11.44	11.44	11.42	6.18%	3,700
Aug 7, 2026	10.77	10.77	10.77	10.77	10.75	-0.83%	300
Aug 6, 2026	11.05	11.05	10.86	10.86	10.84	-0.55%	1,800
Aug 5, 2026	10.95	10.95	10.92	10.92	10.90	-1.97%	10,115
Aug 4, 2026	11.14	11.14	11.14	11.14	11.12	31.98%	900
Aug 3, 2026	10.42	10.63	8.44	8.44	8.43	-25.70%	1,761
Jul 31, 2026	11.23	11.40	11.23	11.36	11.34	-2.99%	655
Jul 30, 2026	11.73	11.73	11.71	11.71	11.69	-3.30%	3,200