ADF Group Inc.
ADFJFOTCIndustrials● Active
$8.50
+$0.76(+9.82%)
Market Cap$242701835
P/E Ratio—
52W High$8.45
52W Low$4.75
ADF Group Inc.（ADFJF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adfjf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$14.90
Jun 11, 2024
-45.6% from here
5-Year Low5Y
$1.13
Jul 2, 2021
+616.8% from low
IPO Priceadj.
$1.24
May 15, 2012
+553.2% since IPO
1 Year Ago
$4.99
Jun 9, 2025
+62.3% in 1Y
5 Years Ago
$1.13
Jun 9, 2021
+616.8% in 5Y
10 Years Ago
$2.45
Jun 9, 2016
+230.6% in 10Y
Historical Price Data · ADFJF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $7.77 | $7.77 | $7.74 | $7.74 | $7.74 | 6K | -0.39% |
| Jun 4, 2026 | $8.25 | $8.31 | $8.09 | $8.10 | $8.10 | 9K | -1.82% |
| Jun 3, 2026 | $8.44 | $8.45 | $8.29 | $8.29 | $8.29 | 6K | -1.78% |
| Jun 2, 2026 | $8.00 | $8.34 | $8.00 | $8.31 | $8.31 | 14K | +3.88% |
| Jun 1, 2026 | $8.00 | $8.06 | $8.00 | $8.00 | $8.00 | 2K | +0.00% |
| May 29, 2026 | $7.70 | $7.85 | $7.70 | $7.78 | $7.78 | 7K | +1.04% |
| May 28, 2026 | $7.82 | $7.97 | $7.78 | $7.97 | $7.97 | 3K | +1.92% |
| May 27, 2026 | $7.25 | $7.51 | $7.25 | $7.45 | $7.45 | 7K | +2.76% |
| May 26, 2026 | $7.48 | $7.48 | $7.25 | $7.25 | $7.25 | 11K | -3.07% |
| May 22, 2026 | $7.46 | $7.46 | $7.39 | $7.39 | $7.39 | 0K | -0.94% |
| May 21, 2026 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0K | +0.00% |
| May 20, 2026 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 1K | +0.00% |
| May 19, 2026 | $6.98 | $6.98 | $6.93 | $6.98 | $6.98 | 1K | +0.00% |
| May 18, 2026 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 2K | +0.00% |
| May 15, 2026 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0K | +0.00% |
| May 14, 2026 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 2K | +0.00% |
| May 13, 2026 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 2K | +0.00% |
| May 12, 2026 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 2K | +0.00% |
| May 11, 2026 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 2K | +0.00% |
| May 8, 2026 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ADFJF
Jan 1 → Dec 31 · 6 years2026+14.7%$6.75 → $7.74
+14.7%
2025-3.8%$6.90 → $6.64
-3.8%
2024+27.0%$5.29 → $6.72
+27.0%
2023+337.2%$1.21 → $5.29
+337.2%
2022-6.9%$1.30 → $1.21
-6.9%
2021+15.0%$1.13 → $1.30
+15.0%
Best Year2023 · +337.2%
Worst Year2022 · -6.9%
Positive Years4 / 6
Avg Annual Return+63.9%
6Y Total Return+585.0%
6Y CAGR~+37.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in ADFJF?
If you invested $1,000 in ADFJF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,306
Total Return+230.6%
CAGR~+12.7% / yr
Profit+$2,306
Based on Jun 9, 2016 · $2.45Split & 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
ADF Group Inc.（ADFJF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $8.10。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
ADFJF 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。
ADFJF 历史股价FMP 日线复权 OHLCV