ADFJF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.29	11.29	11.29	11.29	11.29	1.41%	800
Sep 1, 2026	11.21	11.21	11.14	11.14	11.14	-1.29%	3,052
Aug 31, 2026	11.28	11.28	11.28	11.28	11.28	-1.31%	1,900
Aug 28, 2026	11.47	11.47	11.39	11.43	11.43	-0.26%	5,360
Aug 27, 2026	11.46	11.46	11.46	11.46	11.46	0.35%	4,500
Aug 26, 2026	11.42	11.42	11.42	11.42	11.42	0.23%	2,641
Aug 25, 2026	11.60	11.60	11.29	11.39	11.39	-3.85%	6,000
Aug 19, 2026	11.85	11.85	11.85	11.85	11.85	0.89%	2,800
Aug 17, 2026	11.79	11.79	11.75	11.75	11.75	2.70%	1,580
Aug 13, 2026	11.44	11.44	11.44	11.44	11.44	6.18%	3,700
Aug 7, 2026	10.77	10.77	10.77	10.77	10.77	-0.83%	300
Aug 6, 2026	11.05	11.05	10.86	10.86	10.86	-0.55%	1,800
Aug 5, 2026	10.95	10.95	10.92	10.92	10.92	-1.97%	10,115
Aug 4, 2026	11.14	11.14	11.14	11.14	11.14	31.98%	900
Aug 3, 2026	10.42	10.63	8.44	8.44	8.44	-25.70%	1,761
Jul 31, 2026	11.23	11.40	11.23	11.36	11.36	-2.99%	655
Jul 30, 2026	11.73	11.73	11.71	11.71	11.71	-3.30%	3,200
Jul 28, 2026	12.30	12.30	12.11	12.11	12.11	-6.12%	2,718
Jul 27, 2026	12.91	12.95	12.90	12.90	12.90	1.18%	4,504
Jul 24, 2026	12.75	12.75	12.75	12.75	12.75	0.63%	8,909
Jul 23, 2026	12.80	12.81	12.67	12.67	12.67	0.88%	1,005
Jul 22, 2026	12.80	12.80	12.56	12.56	12.56	-1.35%	2,549
Jul 21, 2026	12.78	12.81	12.73	12.73	12.73	0.09%	4,050
Jul 20, 2026	12.74	12.76	12.72	12.72	12.72	0.37%	7,600
Jul 17, 2026	12.49	12.67	12.49	12.67	12.67	-0.21%	9,748
Jul 16, 2026	12.85	12.85	12.65	12.70	12.70	-0.24%	6,217
Jul 15, 2026	12.50	12.73	12.50	12.73	12.73	3.27%	9,002
Jul 14, 2026	12.50	12.51	12.33	12.33	12.33	-1.38%	8,302
Jul 13, 2026	12.50	12.56	12.50	12.50	12.50	-	2,250
Jul 10, 2026	12.51	12.51	12.50	12.50	12.50	-	3,850
Jul 9, 2026	12.50	12.50	12.50	12.50	12.50	-0.01%	102
Jul 8, 2026	12.38	12.50	12.38	12.50	12.50	0.34%	2,300
Jul 6, 2026	12.44	12.55	12.35	12.46	12.46	0.89%	23,307
Jul 2, 2026	12.00	12.53	12.00	12.35	12.35	3.00%	20,431
Jul 1, 2026	11.85	12.00	11.85	11.99	11.99	-2.79%	3,820
Jun 30, 2026	11.13	12.42	11.08	12.33	12.33	16.21%	38,887
Jun 29, 2026	10.29	10.61	10.29	10.61	10.61	3.55%	3,761
Jun 26, 2026	10.25	10.25	10.25	10.25	10.25	3.18%	6,419
Jun 23, 2026	9.93	9.93	9.93	9.93	9.93	-1.35%	10,096
Jun 22, 2026	10.05	10.07	10.05	10.07	10.07	-8.87%	1,420
Jun 16, 2026	11.00	11.18	10.96	11.05	11.05	1.84%	156,636
Jun 15, 2026	11.00	11.08	10.54	10.85	10.85	2.75%	35,806
Jun 12, 2026	10.24	10.66	10.20	10.56	10.56	2.42%	21,537
Jun 11, 2026	9.65	10.33	9.61	10.31	10.31	3.10%	34,146
Jun 10, 2026	9.61	10.01	9.55	10.00	10.00	4.82%	47,561
Jun 9, 2026	8.37	9.68	8.37	9.54	9.54	23.26%	58,749
Jun 5, 2026	7.77	7.77	7.74	7.74	7.74	-4.44%	6,000
Jun 4, 2026	8.25	8.31	8.09	8.10	8.10	-2.29%	9,025
Jun 3, 2026	8.44	8.45	8.29	8.29	8.29	-0.24%	5,500
Jun 2, 2026	8.00	8.34	8.00	8.31	8.31	3.88%	14,100