ADFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	12.30	12.30	12.11	12.11	12.09	-6.12%	2,718
Jul 27, 2026	12.91	12.95	12.90	12.90	12.88	1.18%	4,504
Jul 24, 2026	12.75	12.75	12.75	12.75	12.73	0.63%	8,909
Jul 23, 2026	12.80	12.81	12.67	12.67	12.65	0.88%	1,005
Jul 22, 2026	12.80	12.80	12.56	12.56	12.54	-1.35%	2,549
Jul 21, 2026	12.78	12.81	12.73	12.73	12.71	0.09%	4,050
Jul 20, 2026	12.74	12.76	12.72	12.72	12.70	0.37%	7,600
Jul 17, 2026	12.49	12.67	12.49	12.67	12.65	-0.21%	9,748
Jul 16, 2026	12.85	12.85	12.65	12.70	12.68	-0.24%	6,217
Jul 15, 2026	12.50	12.73	12.50	12.73	12.71	3.27%	9,002
Jul 14, 2026	12.50	12.51	12.33	12.33	12.31	-1.38%	8,302
Jul 13, 2026	12.50	12.56	12.50	12.50	12.48	-	2,250
Jul 10, 2026	12.51	12.51	12.50	12.50	12.48	-	3,850
Jul 9, 2026	12.50	12.50	12.50	12.50	12.48	-0.01%	102
Jul 8, 2026	12.38	12.50	12.38	12.50	12.48	0.34%	2,300
Jul 6, 2026	12.44	12.55	12.35	12.46	12.44	0.89%	23,307
Jul 2, 2026	12.00	12.53	12.00	12.35	12.33	3.00%	20,431
Jul 1, 2026	11.85	12.00	11.85	11.99	11.97	-2.79%	3,820
Jun 30, 2026	11.13	12.42	11.08	12.33	12.32	16.21%	38,887
Jun 29, 2026	10.29	10.61	10.29	10.61	10.60	3.55%	3,761