Adirondack Small Cap Fund
ADKSXNASDAQFinancial Services● Active
$39.11
+$0.43(+1.11%)
Market Cap$55553174
P/E Ratio—
52W High$39.11
52W Low$30.13
Adirondack Small Cap Fund（ADKSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adksx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$39.11
Jun 12, 2026
+0.0% from here
5-Year Low5Y
$18.82
Sep 26, 2022
+107.8% from low
IPO Priceadj.
$5.72
Apr 8, 2005
+583.7% since IPO
1 Year Ago
$30.47
Jun 16, 2025
+28.4% in 1Y
5 Years Ago
$23.32
Jun 14, 2021
+67.7% in 5Y
10 Years Ago
$14.49
Jun 14, 2016
+169.9% in 10Y
Historical Price Data · ADKSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 0K | +0.00% |
| Jun 11, 2026 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 0K | +0.00% |
| Jun 10, 2026 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0K | +0.00% |
| Jun 9, 2026 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0K | +0.00% |
| Jun 8, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 0K | +0.00% |
| Jun 5, 2026 | $37.36 | $37.36 | $37.36 | $37.36 | $37.36 | 0K | +0.00% |
| Jun 4, 2026 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 0K | +0.00% |
| Jun 3, 2026 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 0K | +0.00% |
| Jun 2, 2026 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 0K | +0.00% |
| Jun 1, 2026 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 0K | +0.00% |
| May 29, 2026 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 0K | +0.00% |
| May 28, 2026 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 0K | +0.00% |
| May 27, 2026 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0K | +0.00% |
| May 26, 2026 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0K | +0.00% |
| May 22, 2026 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 0K | +0.00% |
| May 21, 2026 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 0K | +0.00% |
| May 20, 2026 | $37.48 | $37.48 | $37.48 | $37.48 | $37.48 | 0K | +0.00% |
| May 19, 2026 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 0K | +0.00% |
| May 18, 2026 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 0K | +0.00% |
| May 15, 2026 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADKSX
Jan 1 → Dec 31 · 6 years2026+18.4%$33.03 → $39.11
+18.4%
2025+4.6%$31.57 → $33.03
+4.6%
2024+20.0%$26.40 → $31.67
+20.0%
2023+16.4%$22.75 → $26.49
+16.4%
2022-2.7%$23.36 → $22.72
-2.7%
2021-1.5%$23.39 → $23.04
-1.5%
Best Year2024 · +20.0%
Worst Year2022 · -2.7%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+67.2%
6Y CAGR~+8.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $432.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $389.6BWhat If You Invested in ADKSX?
If you invested $1,000 in ADKSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,699
Total Return+169.9%
CAGR~+10.4% / yr
Profit+$1,699
Based on Jun 14, 2016 · $14.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adirondack Small Cap Fund（ADKSX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADKSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADKSX 历史股价FMP 日线复权 OHLCV