ADT Inc. (541) Historical Prices & Data

FSX

Currency in EUR

6.35

0.00 (0.00%)

Closed

Aug 26, 2026

Day's Range

6.30

6.35

52 wk Range

5.45

7.65

Time	Open	High	Low	Close	Volume
May 26, 2026	6.00	6.00	5.90	5.90	228
May 27, 2026	5.95	5.95	5.85	5.85	0
May 28, 2026	5.85	5.85	5.80	5.80	0
May 29, 2026	5.85	5.85	5.70	5.70	0
Jun 1, 2026	5.75	5.75	5.70	5.75	0
Jun 2, 2026	5.75	5.75	5.75	5.75	0
Jun 3, 2026	5.85	5.85	5.70	5.70	0
Jun 4, 2026	5.70	5.75	5.70	5.70	0
Jun 5, 2026	5.80	5.85	5.75	5.85	228
Jun 8, 2026	5.85	5.85	5.75	5.75	228

Items per row:

1-10 of 67

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 26, 2026, 06:00 AM

Stocks news