FRA:D4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.75	14.75	14.70	14.70	14.70	-0.47%	140
Jul 13, 2026	14.32	14.77	14.32	14.77	14.77	0.81%	200
Jul 10, 2026	14.65	14.65	14.65	14.65	14.65	-1.92%	-
Jul 9, 2026	14.46	14.93	14.46	14.93	14.93	3.02%	80
Jul 8, 2026	14.50	14.50	14.50	14.50	14.50	-3.36%	-
Jul 7, 2026	15.00	15.00	15.00	15.00	15.00	-	50
Jul 6, 2026	14.61	15.00	14.61	15.00	15.00	5.29%	200
Jul 3, 2026	14.25	14.25	14.25	14.25	14.25	1.32%	-
Jul 2, 2026	14.06	14.06	14.06	14.06	14.06	-0.28%	-
Jul 1, 2026	14.10	14.10	14.10	14.10	14.10	-1.81%	200
Jun 30, 2026	14.10	14.36	14.10	14.36	14.36	-0.07%	275
Jun 29, 2026	14.38	14.38	14.37	14.37	14.37	5.82%	575
Jun 26, 2026	13.58	13.58	13.58	13.58	13.58	-1.31%	-
Jun 25, 2026	13.76	13.76	13.76	13.76	13.76	-1.60%	-
Jun 24, 2026	13.55	13.98	13.55	13.98	13.98	4.00%	700
Jun 23, 2026	13.45	13.45	13.45	13.45	13.45	-0.22%	-
Jun 22, 2026	13.48	13.48	13.48	13.48	13.48	-0.71%	-
Jun 19, 2026	13.64	13.64	13.57	13.57	13.57	-5.24%	16
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