FRA, ADM End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ADM: Archer-Daniels-Midland Company

26 Aug 2025

LAST: 53.88	CHANGE: 0.28	OPEN: 55.03	HIGH: 55.03	ASK: 0.00	VOLUME: 26
LAST: 53.88	CHG(%): 0.52	PREV: 53.60	LOW: 53.88	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	55.03	55.03	53.88	53.88	26
25 Aug 25	53.60	53.60	53.60	53.60	75
22 Aug 25	52.64	54.03	52.34	54.03	75
21 Aug 25	52.08	53.08	51.92	53.08	94
20 Aug 25	51.00	51.00	50.73	50.73	20
19 Aug 25	50.95	51.26	50.82	51.26	1.3K
18 Aug 25	50.87	50.87	50.87	50.87	100
15 Aug 25	50.95	50.95	50.59	50.59	100
14 Aug 25	51.00	51.15	51.00	51.15	140
13 Aug 25	50.14	50.14	50.00	50.00	60

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.33
EPS Ratio:	2.30
PtB:	1.35
Shares:	480.46M
Market Cap:	25.887B

TECHNICAL INDICATORS

MA5:	53.06
MA10:	51.92
MA20:	50.34
MA50:	47.86
MA100:	45.17
MA200:	46.19
STO9:	74.10
STO14:	82.10
RSI14:	68.85
WPR14:	-2.77
MTM14:	5.27
ROC14:	0.11
ATR:	1.01
Week High:	55.03
Week Low:	50.73
Month High:	55.03
Month Low:	46.74
Year High:	56.20
Year Low:	37.40
Volatility:	34.22

RECENT DIVIDENDS

Date	Amount
20 Aug 2025	$0.44
21 May 2025	$0.44
18 Feb 2025	$0.44
21 Nov 2024	$0.43
21 Aug 2024	$0.43
15 May 2024	$0.43
07 Feb 2024	$0.43
14 Nov 2023	$0.39
15 Aug 2023	$0.39
16 May 2023	$0.39