FRA, 6DA 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, 6DA: Advanced Drainage Systems Inc

28 Aug 2025

LAST: 124.3	CHANGE: 1.40	OPEN: 125.0	HIGH: 125.0	ASK: 0.0	VOLUME: 0
LAST: 124.3	CHG(%): 1.11	PREV: 125.7	LOW: 122.7	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	125.0	125.0	122.7	124.3	0
27 Aug 25	124.6	125.7	124.5	125.7	5
26 Aug 25	124.2	125.0	124.2	124.7	5
25 Aug 25	125.2	125.2	123.2	125.2	5
22 Aug 25	120.6	126.2	120.1	125.8	5
21 Aug 25	121.1	121.1	119.6	120.6	5
20 Aug 25	122.9	122.9	121.7	121.7	5
19 Aug 25	120.3	124.2	120.3	123.6	5
18 Aug 25	118.2	120.5	117.7	120.5	5
15 Aug 25	119.7	119.7	118.2	118.5	5

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:

TECHNICAL INDICATORS

MA5:	125.14
MA10:	123.06
MA20:	116.29
MA50:	106.31
MA100:	102.63
MA200:	107.95
STO9:	66.67
STO14:	85.16
RSI14:	69.02
WPR14:	-12.10
MTM14:	10.90
ROC14:	0.10
ATR:	3.06
Week High:	126.20
Week Low:	119.60
Month High:	126.20
Month Low:	96.58
Year High:	151.59
Year Low:	85.42
Volatility:	15.39

RECENT DIVIDENDS

Date	Amount
30 May 2025	$0.15
28 Feb 2025	$0.14
02 Dec 2024	$0.14
30 Aug 2024	$0.14
31 May 2024	$0.14
29 Feb 2024	$0.12
30 Nov 2023	$0.12
31 Aug 2023	$0.12
31 May 2023	$0.12
28 Feb 2023	$0.10