ADS.FADS.FFSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $149.85 | $150.00 | $145.70 | $149.20 | 4,508 |
| 3/2/2026 | $151.60 | $155.10 | $150.35 | $151.35 | 954,135 |
| 2/27/2026 | $162.40 | $163.35 | $157.65 | $158.20 | 1.26M |
| 2/26/2026 | $158.85 | $163.65 | $158.75 | $162.50 | 602,345 |
| 2/25/2026 | $161.30 | $161.85 | $157.90 | $158.50 | 564,134 |
| 2/24/2026 | $158.10 | $162.50 | $158.10 | $160.20 | 671,930 |
| 2/23/2026 | $158.05 | $160.90 | $157.60 | $158.60 | 711,587 |
| 2/20/2026 | $155.75 | $161.00 | $155.30 | $158.70 | 779,519 |
| 2/19/2026 | $156.50 | $158.20 | $155.25 | $155.25 | 506,507 |
| 2/18/2026 | $156.45 | $157.45 | $154.80 | $157.05 | 490,260 |
| 2/17/2026 | $153.25 | $156.70 | $153.25 | $156.45 | 420,952 |
| 2/16/2026 | $155.05 | $155.65 | $154.05 | $154.05 | 358,746 |
| 2/13/2026 | $153.05 | $155.80 | $152.95 | $154.95 | 592,744 |
| 2/12/2026 | $153.00 | $155.80 | $153.00 | $153.55 | 547,296 |
| 2/11/2026 | $155.15 | $157.80 | $153.80 | $153.80 | 612,664 |
| 2/10/2026 | $155.20 | $157.20 | $154.60 | $155.90 | 493,574 |
| 2/9/2026 | $153.00 | $154.15 | $152.85 | $153.60 | 405,707 |
| 2/6/2026 | $150.80 | $153.05 | $148.70 | $152.85 | 489,680 |
| 2/5/2026 | $152.80 | $153.90 | $149.85 | $151.85 | 567,453 |
| 2/4/2026 | $149.85 | $153.30 | $149.85 | $151.95 | 529,047 |
| 2/3/2026 | $151.00 | $151.70 | $147.45 | $149.00 | 720,016 |
| 2/2/2026 | $149.70 | $153.55 | $149.60 | $150.15 | 694,808 |
| 1/30/2026 | $150.50 | $152.45 | $148.25 | $149.15 | 1.27M |
| 1/29/2026 | $146.00 | $147.60 | $143.45 | $143.50 | 550,894 |
| 1/28/2026 | $146.00 | $147.50 | $144.55 | $144.55 | 501,467 |
| 1/27/2026 | $147.95 | $149.05 | $145.05 | $147.05 | 635,477 |
| 1/26/2026 | $144.00 | $147.30 | $144.00 | $146.95 | 532,166 |
| 1/23/2026 | $150.00 | $150.50 | $142.55 | $143.75 | 1.68M |
| 1/22/2026 | $156.00 | $156.60 | $151.90 | $152.45 | 822,758 |
| 1/21/2026 | $152.75 | $154.25 | $151.10 | $152.45 | 494,619 |
| 1/20/2026 | $151.30 | $153.80 | $150.45 | $153.00 | 572,604 |
| 1/19/2026 | $155.75 | $156.65 | $151.55 | $151.55 | 1.02M |
| 1/16/2026 | $162.45 | $162.50 | $159.50 | $160.60 | 531,609 |
| 1/15/2026 | $163.75 | $165.30 | $161.10 | $163.30 | 595,382 |
| 1/14/2026 | $163.80 | $165.10 | $159.20 | $161.90 | 667,427 |
| 1/13/2026 | $165.60 | $166.70 | $162.75 | $164.00 | 596,528 |
| 1/12/2026 | $167.00 | $168.50 | $165.10 | $166.35 | 421,897 |
| 1/9/2026 | $166.20 | $169.60 | $164.80 | $166.55 | 661,588 |
| 1/8/2026 | $159.65 | $166.25 | $157.95 | $165.05 | 997,068 |
| 1/7/2026 | $164.35 | $164.90 | $158.55 | $161.10 | 895,805 |
| 1/6/2026 | $163.70 | $164.05 | $157.00 | $163.60 | 2.00M |
| 1/5/2026 | $168.95 | $171.30 | $165.95 | $170.45 | 558,052 |
| 1/2/2026 | $169.70 | $171.00 | $166.75 | $168.05 | 384,635 |
| 12/30/2025 | $167.80 | $169.70 | $167.30 | $169.05 | 207,981 |
| 12/29/2025 | $165.20 | $168.90 | $165.20 | $168.00 | 429,032 |
| 12/23/2025 | $166.00 | $166.55 | $163.75 | $164.50 | 323,186 |
| 12/22/2025 | $165.65 | $168.30 | $165.65 | $166.15 | 322,798 |
| 12/19/2025 | $163.85 | $167.45 | $163.65 | $165.05 | 1.32M |
| 12/18/2025 | $163.80 | $167.85 | $163.35 | $167.30 | 434,794 |
| 12/17/2025 | $169.00 | $169.00 | $165.00 | $165.35 | 423,868 |
| 12/16/2025 | $167.50 | $169.70 | $166.90 | $169.05 | 592,422 |
| 12/15/2025 | $167.50 | $169.10 | $165.25 | $166.95 | 443,097 |
| 12/12/2025 | $165.20 | $169.30 | $165.05 | $166.95 | 725,315 |
| 12/11/2025 | $162.45 | $165.10 | $161.60 | $164.75 | 382,237 |
| 12/10/2025 | $158.90 | $162.85 | $157.65 | $162.85 | 385,353 |
| 12/9/2025 | $160.05 | $160.70 | $157.55 | $160.05 | 464,667 |
| 12/8/2025 | $163.70 | $165.50 | $160.20 | $160.50 | 455,192 |
| 12/5/2025 | $162.40 | $166.60 | $162.25 | $164.00 | 605,682 |
| 12/4/2025 | $161.50 | $164.40 | $160.60 | $162.65 | 518,464 |