FRA:D4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.67	15.67	15.50	15.50	15.50	-	125
Mar 26, 2026	15.50	15.50	15.50	15.50	15.50	-2.49%	-
Mar 25, 2026	15.90	15.90	15.90	15.90	15.90	-1.40%	-
Mar 24, 2026	16.12	16.12	16.12	16.12	16.12	-1.92%	-
Mar 23, 2026	15.87	16.44	15.87	16.44	16.44	5.25%	780
Mar 20, 2026	15.62	15.62	15.62	15.62	15.62	-0.48%	-
Mar 19, 2026	15.69	15.69	15.69	15.69	15.69	-3.98%	-
Mar 18, 2026	16.03	16.34	16.03	16.34	16.34	0.55%	200
Mar 17, 2026	15.82	16.29	15.82	16.25	16.25	8.30%	700
Mar 16, 2026	15.01	15.01	15.01	15.01	15.01	-1.32%	-
Mar 13, 2026	15.20	15.21	15.20	15.21	15.21	-2.44%	352
Mar 12, 2026	15.58	15.59	15.58	15.59	15.59	1.83%	200
Mar 11, 2026	15.31	15.31	15.31	15.31	15.31	0.23%	200
Mar 10, 2026	15.30	15.30	15.27	15.27	15.27	-0.39%	50
Mar 9, 2026	15.33	15.33	15.33	15.33	15.33	-0.62%	-
Mar 6, 2026	15.43	15.43	15.43	15.43	15.43	-2.99%	-
Mar 5, 2026	15.90	15.90	15.90	15.90	15.90	0.25%	200
Mar 4, 2026	15.15	15.86	15.15	15.86	15.86	3.09%	250
Mar 3, 2026	15.50	15.50	15.39	15.39	15.39	-2.63%	120
Mar 2, 2026	15.80	15.80	15.80	15.80	15.80	-5.95%	-
Feb 27, 2026	16.41	16.80	16.41	16.80	16.80	3.04%	3
Feb 26, 2026	16.31	16.31	16.31	16.31	16.31	-1.06%	-
Feb 25, 2026	16.06	16.48	16.06	16.48	16.48	2.55%	80
Feb 24, 2026	16.07	16.07	16.07	16.07	16.07	-0.92%	-
Feb 23, 2026	15.75	16.22	15.75	16.22	16.22	0.19%	800
Feb 20, 2026	16.20	16.20	16.19	16.19	16.19	1.19%	600
Feb 19, 2026	16.00	16.00	16.00	16.00	16.00	-2.14%	-
Feb 18, 2026	15.94	16.35	15.94	16.35	16.35	-0.24%	75
Feb 17, 2026	16.05	16.39	16.05	16.39	16.39	2.37%	131
Feb 16, 2026	16.02	16.02	16.01	16.01	16.01	-2.23%	600
Feb 13, 2026	15.92	16.38	15.92	16.38	16.38	2.60%	20
Feb 12, 2026	15.75	16.23	15.75	15.96	15.96	-0.96%	40
Feb 11, 2026	16.12	16.12	16.12	16.12	16.12	0.72%	-
Feb 10, 2026	16.00	16.35	16.00	16.00	16.00	-3.03%	380
Feb 9, 2026	16.50	16.50	16.50	16.50	16.50	8.09%	325
Feb 6, 2026	15.80	15.80	15.27	15.27	15.27	-4.98%	1,150
Feb 5, 2026	15.62	16.07	15.62	16.07	16.07	0.66%	2
Feb 4, 2026	15.49	15.96	15.49	15.96	15.96	-0.25%	1,070
Feb 3, 2026	15.75	16.50	15.75	16.00	16.00	2.24%	3,660
Feb 2, 2026	15.68	15.68	15.65	15.65	15.65	-1.91%	35
Jan 30, 2026	16.00	16.00	15.96	15.96	15.96	-0.28%	530
Jan 29, 2026	16.00	16.00	16.00	16.00	16.00	-1.54%	400
Jan 28, 2026	16.00	16.25	16.00	16.25	16.25	-3.82%	200
Jan 27, 2026	16.35	16.90	16.35	16.90	16.90	0.54%	369
Jan 26, 2026	16.82	16.82	16.81	16.81	16.81	-1.75%	50
Jan 23, 2026	16.55	17.11	16.55	17.11	17.11	0.18%	200
Jan 22, 2026	16.67	17.08	16.67	17.08	17.08	0.92%	20
Jan 21, 2026	16.91	16.92	16.91	16.92	16.92	-2.76%	250
Jan 20, 2026	17.65	17.82	17.40	17.40	17.40	-0.88%	630
Jan 19, 2026	17.56	17.56	17.56	17.56	17.56	-1.49%	-