Free Trial
→ Trump’s weapon lurks in abandoned America (From Porter & Company) (Ad) Free ADF Stock Alerts

Facilities by ADF (ADF) Stock Chart & Stock Price History

GBX 55.30
+0.80 (+1.47%)
(As of 09/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividend

Facilities by ADF Stock Price Performance

5 Day
Performance
+10.27%
1 Month
Performance
+5.67%
3 Month
Performance
-1.60%
6 Month
Performance
+1.65%
Year-To-Date
Performance
-3.83%
1 Year
Performance
+3.17%
Receive ADF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Facilities by ADF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Click here for the ticker >>>

ADF Stock Chart for Saturday, September, 14, 2024

ADF Chart by TradingView

Facilities by ADF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024GBX 54.50GBX 55.90
+2.57%		GBX 55.90GBX 54.50294,365 shs£45.23 million
09/12/2024GBX 54GBX 54.50
+0.93%		GBX 55GBX 53.40556,184 shs£44.10 million
09/11/2024GBX 53.29GBX 54
+1.34%		GBX 54GBX 51.60384,200 shs£43.69 million
09/10/2024GBX 50.15GBX 53.29
+6.25%		GBX 54GBX 52381,532 shs£43.11 million
09/09/2024GBX 53.80GBX 50.15
-6.78%		GBX 54GBX 50.15100,671 shs£40.58 million
09/06/2024GBX 53.97GBX 53.80
-0.32%		GBX 54GBX 53.40348,998 shs£43.53 million
09/05/2024GBX 53.90GBX 53.97
+0.13%		GBX 54GBX 52.43563,232 shs£43.67 million
09/04/2024GBX 52.52GBX 53.90
+2.63%		GBX 53.90GBX 52.50461,369 shs£43.61 million
09/03/2024GBX 52.32GBX 52.52
+0.38%		GBX 54GBX 52.52718,944 shs£42.49 million
09/02/2024GBX 52.50GBX 52.32
-0.34%		GBX 54GBX 52805,795 shs£42.33 million
08/30/2024GBX 52.33GBX 52.40
+0.13%		GBX 53.50GBX 51.40192,926 shs£42.40 million
08/29/2024GBX 54GBX 52.33
-3.09%		GBX 53.10GBX 51.56288,046 shs£42.34 million
08/28/2024GBX 53.61GBX 54
+0.73%		GBX 54.70GBX 53290,120 shs£43.69 million
08/27/2024GBX 53.50GBX 53.61
+0.21%		GBX 55GBX 53.13131,929 shs£43.38 million
08/26/2024GBX 53.50GBX 53.50GBX 53.94GBX 49.221.90 million shs£43.29 million
08/23/2024GBX 51GBX 53.50
+4.90%		GBX 53.94GBX 49.221.88 million shs£43.29 million
08/22/2024GBX 53.15GBX 51
-4.05%		GBX 53.04GBX 5181,873 shs£41.26 million
08/21/2024GBX 52.75GBX 53.15
+0.76%		GBX 53.20GBX 5284,228 shs£43.00 million
08/20/2024GBX 52.33GBX 52.75
+0.80%		GBX 54GBX 5262,022 shs£42.68 million
08/19/2024GBX 53GBX 52.33
-1.26%		GBX 53GBX 52.3326,250 shs£42.34 million
08/16/2024GBX 52.33GBX 52.33GBX 53GBX 52.3339,135 shs£42.34 million
08/15/2024GBX 52.33GBX 52.33GBX 53.20GBX 52.3339,506 shs£42.34 million
08/14/2024GBX 52.33GBX 52.33GBX 53GBX 52.3320,975 shs£42.34 million
08/13/2024GBX 53GBX 52.33
-1.26%		GBX 54GBX 52.3032,074 shs£42.34 million
08/12/2024GBX 53GBX 53GBX 54GBX 52.25408,701 shs£42.88 million
08/09/2024GBX 52.15GBX 52.13
-0.03%		GBX 53.25GBX 52.1354,257 shs£42.18 million
08/08/2024GBX 53GBX 52.15
-1.60%		GBX 52.15GBX 5255,291 shs£42.20 million
08/07/2024GBX 53GBX 53GBX 54GBX 52.131,927 shs£42.88 million
08/06/2024GBX 53GBX 53GBX 54GBX 5296,979 shs£42.88 million
08/05/2024GBX 55GBX 53
-3.64%		GBX 53.10GBX 5326,540 shs£42.88 million
08/02/2024GBX 54GBX 54GBX 54GBX 5447,790 shs£43.69 million
08/01/2024GBX 54GBX 54GBX 55.30GBX 5477,699 shs£43.69 million
07/31/2024GBX 55.45GBX 54
-2.61%		GBX 56GBX 54193,512 shs£43.69 million
07/30/2024GBX 55.90GBX 55.45
-0.81%		GBX 57GBX 54133,434 shs£44.87 million
07/29/2024GBX 53GBX 55.90
+5.47%		GBX 56GBX 54127,076 shs£45.23 million
07/26/2024GBX 52.72GBX 56.20
+6.60%		GBX 56.20GBX 52.7542,500 shs£45.47 million
07/25/2024GBX 51GBX 52.72
+3.37%		GBX 55GBX 52.6933,202 shs£42.66 million
07/24/2024GBX 51GBX 51GBX 54.85GBX 5138,395 shs£41.26 million
07/23/2024GBX 52GBX 51
-1.92%		GBX 53GBX 515,037 shs£41.26 million
07/22/2024GBX 53GBX 52
-1.89%		GBX 53.30GBX 5229,759 shs£42.07 million
Trump’s weapon lurks in abandoned America (Ad)

Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place…

Go here now to watch my new documentary
07/19/2024GBX 53GBX 53GBX 54GBX 52.361,720 shs£42.88 million
07/18/2024GBX 52.36GBX 53
+1.22%		GBX 53.40GBX 52.3617,782 shs£42.88 million
07/17/2024GBX 53.48GBX 52.36
-2.09%		GBX 53.40GBX 52.3617,784 shs£42.36 million
07/16/2024GBX 52.33GBX 53.48
+2.19%		GBX 54GBX 521,544 shs£43.27 million
07/15/2024GBX 53GBX 52.33
-1.26%		GBX 53.50GBX 52.33252,072 shs£42.34 million
07/12/2024GBX 52.96GBX 51.80
-2.19%		GBX 53GBX 51.80108,798 shs£41.91 million
07/11/2024GBX 53.67GBX 52.96
-1.32%		GBX 52.96GBX 52108,360 shs£42.85 million
07/10/2024GBX 52.91GBX 53.67
+1.44%		GBX 53.67GBX 52.9142,847 shs£43.42 million
07/09/2024GBX 55GBX 52.91
-3.80%		GBX 55GBX 5219,614 shs£42.81 million
07/08/2024GBX 52GBX 55
+5.77%		GBX 55GBX 52.6051,239 shs£44.50 million
07/05/2024GBX 52GBX 52GBX 53.90GBX 5145,963 shs£42.07 million
07/04/2024GBX 55.10GBX 52
-5.63%		GBX 53.50GBX 5240,437 shs£42.07 million
07/03/2024GBX 55.95GBX 55.10
-1.52%		GBX 56GBX 53.9944,503 shs£44.58 million
07/02/2024GBX 56.40GBX 55.95
-0.80%		GBX 56.38GBX 5427,406 shs£45.27 million
07/01/2024GBX 53.50GBX 56.40
+5.42%		GBX 56.40GBX 53.2776,741 shs£45.63 million
06/28/2024GBX 54GBX 53.50
-0.93%		GBX 54GBX 53.2626,957 shs£43.29 million
06/27/2024GBX 53.26GBX 54
+1.40%		GBX 54GBX 53.2626,957 shs£43.69 million
06/26/2024GBX 53.78GBX 53.26
-0.97%		GBX 53.26GBX 531,878 shs£43.09 million
06/25/2024GBX 53.50GBX 53.78
+0.52%		GBX 54GBX 5316,361 shs£43.51 million
06/24/2024GBX 53.20GBX 53.50
+0.56%		GBX 53.62GBX 52.4026,276 shs£43.29 million
06/21/2024GBX 53.50GBX 53.20
-0.56%		GBX 53.50GBX 53.20633 shs£43.04 million
06/20/2024GBX 53.20GBX 53.50
+0.56%		GBX 56GBX 5387,516 shs£43.29 million
06/19/2024GBX 54GBX 53.20
-1.48%		GBX 56GBX 5387,516 shs£43.04 million
06/18/2024GBX 56GBX 54
-3.57%		GBX 56GBX 53.55179,093 shs£43.69 million
06/17/2024GBX 56.20GBX 56
-0.36%		GBX 56GBX 545,120 shs£45.31 million
06/14/2024GBX 56GBX 56.20
+0.36%		GBX 56.20GBX 55.508,808 shs£45.47 million
06/13/2024GBX 56.30GBX 56
-0.53%		GBX 56GBX 54144,825 shs£45.31 million

Related Companies:
This page (LON:ADF) was last updated on 9/14/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Turn Smartphones Into “Earnphones”?
High-Growth Smartphone Startup 45 Million Users. $60M+ in Revenue. 32,481% Growth Rate. $1T+ market opportu...
Mode Mobile | Sponsored
America dodged a crisis — next time it could be much worse
Legendary financial forecaster, Dr. Martin Weiss, has been warning us about it for months … He believes the...
Weiss Ratings | Sponsored
The #1 Altcoin for September 2024
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Place this $0.99 trade BEFORE the election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored