ADFS(ADFS)
ADFS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/10/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 2,500 |
| 11/9/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 5,000 |
| 11/6/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 11/5/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 11/4/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 11/3/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 11/2/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/30/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/29/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/28/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/27/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/26/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/23/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/22/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 10/21/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 21,000 |
| 10/20/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 229,000 |
| 10/19/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 10/16/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/15/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/14/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/13/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/12/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/9/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/8/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/7/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/6/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/5/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/2/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 10/1/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/30/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/29/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/28/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/25/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/24/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/23/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/22/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/21/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 9/18/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/17/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 9/16/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/15/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/14/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/11/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/10/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/9/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/8/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/4/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 9/3/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 9/2/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 8,000 |
| 9/1/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/31/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/28/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/27/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/26/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/25/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/24/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
| 8/21/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/20/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/19/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/18/2026 | $0.00 | $0.00 | $0.00 | $0.00 | 1,700 |
| 8/17/2026 | $0.00 | $0.00 | $0.00 | $0.00 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
ADFS Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
