FRA:D4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.32	14.32	14.32	14.32	14.32	4.22%	-
Jun 17, 2026	13.74	13.74	13.74	13.74	13.74	3.48%	-
Jun 16, 2026	13.28	13.28	13.28	13.28	13.28	-1.75%	-
Jun 15, 2026	13.52	13.52	13.52	13.52	13.52	1.87%	-
Jun 12, 2026	13.27	13.27	13.27	13.27	13.27	0.29%	-
Jun 11, 2026	13.23	13.23	13.23	13.23	13.23	0.27%	-
Jun 10, 2026	13.19	13.19	13.19	13.19	13.19	-5.76%	-
Jun 9, 2026	14.00	14.00	14.00	14.00	14.00	4.92%	215
Jun 8, 2026	13.34	13.34	13.34	13.34	13.34	-1.16%	-
Jun 5, 2026	13.20	13.50	13.20	13.50	13.50	6.35%	185
Jun 4, 2026	12.69	12.69	12.69	12.69	12.69	-5.83%	-
Jun 3, 2026	13.33	13.50	13.33	13.48	13.48	-1.22%	918
Jun 2, 2026	13.65	13.65	13.65	13.65	13.65	-5.24%	-
Jun 1, 2026	13.89	14.40	13.89	14.40	14.40	-2.52%	1,221
May 29, 2026	14.40	14.77	14.40	14.77	14.77	1.21%	100
May 28, 2026	14.60	14.60	14.60	14.60	14.60	2.07%	14
May 27, 2026	14.30	14.30	14.30	14.30	14.30	-0.47%	-
May 26, 2026	14.37	14.37	14.37	14.37	14.37	-2.98%	-
May 25, 2026	14.50	14.81	14.50	14.81	14.81	2.51%	70
May 22, 2026	14.15	14.45	14.15	14.45	14.45	2.48%	400
May 21, 2026	14.10	14.10	14.10	14.10	14.10	1.42%	-
May 20, 2026	13.90	13.90	13.90	13.90	13.90	-3.94%	-
May 19, 2026	14.20	14.47	14.20	14.47	14.47	3.74%	100
May 18, 2026	13.95	13.95	13.95	13.95	13.95	0.35%	-
May 15, 2026	13.90	13.90	13.90	13.90	13.90	-0.86%	-
May 14, 2026	14.08	14.08	14.02	14.02	14.02	-3.97%	2,080
May 13, 2026	14.60	14.60	14.60	14.60	14.60	-0.04%	-
May 12, 2026	14.61	14.61	14.61	14.61	14.61	3.54%	-
May 11, 2026	14.11	14.11	14.11	14.11	14.11	0.18%	-
May 8, 2026	14.08	14.08	14.08	14.08	14.08	-	-
May 7, 2026	14.08	14.08	14.08	14.08	14.08	-3.00%	-
May 6, 2026	14.10	14.52	14.10	14.52	14.52	3.48%	880
May 5, 2026	14.03	14.03	14.03	14.03	14.03	-0.52%	-
May 4, 2026	14.10	14.10	14.10	14.10	14.10	3.95%	-
Apr 30, 2026	13.57	13.57	13.57	13.57	13.57	-2.96%	-
Apr 29, 2026	13.98	13.98	13.98	13.98	13.98	-0.67%	-
Apr 28, 2026	14.07	14.07	14.07	14.07	14.07	-1.84%	-
Apr 27, 2026	14.15	14.34	14.13	14.34	14.34	4.03%	725
Apr 24, 2026	13.60	13.78	13.57	13.78	13.78	-7.52%	260
Apr 23, 2026	14.90	14.90	14.90	14.90	14.90	-2.46%	-
Apr 22, 2026	14.95	15.28	14.95	15.28	15.28	-0.81%	16
Apr 21, 2026	15.40	15.40	15.40	15.40	15.40	-5.44%	-
Apr 20, 2026	15.78	16.29	15.78	16.29	16.29	5.70%	36
Apr 17, 2026	15.41	15.41	15.41	15.41	15.41	1.13%	-
Apr 16, 2026	15.24	15.24	15.24	15.24	15.24	-4.76%	-
Apr 15, 2026	14.85	16.36	14.81	16.00	16.00	12.11%	1,620
Apr 14, 2026	14.27	14.27	14.27	14.27	14.27	-1.38%	-
Apr 13, 2026	14.49	14.49	14.47	14.47	14.47	-4.01%	150
Apr 10, 2026	14.68	15.08	14.68	15.08	15.08	0.43%	50
Apr 9, 2026	15.01	15.01	15.01	15.01	15.01	-3.36%	-