FRA:D4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
Apr 8, 2026	15.08	15.53	15.08	15.53	15.53	-0.42%	300
Apr 7, 2026	15.38	15.60	15.38	15.60	15.60	0.87%	600
Apr 2, 2026	15.47	15.47	15.47	15.47	15.47	-0.26%	-
Apr 1, 2026	15.53	15.53	15.49	15.51	15.51	3.33%	93
Mar 31, 2026	15.01	15.01	15.01	15.01	15.01	-1.09%	-
Mar 30, 2026	15.01	15.17	15.01	15.17	15.17	-2.13%	150
Mar 27, 2026	15.67	15.67	15.50	15.50	15.29	-	125
Mar 26, 2026	15.50	15.50	15.50	15.50	15.29	-2.49%	-
Mar 25, 2026	15.90	15.90	15.90	15.90	15.68	-1.40%	-
Mar 24, 2026	16.12	16.12	16.12	16.12	15.90	-1.92%	-
Mar 23, 2026	15.87	16.44	15.87	16.44	16.21	5.25%	780
Mar 20, 2026	15.62	15.62	15.62	15.62	15.40	-0.48%	-
Mar 19, 2026	15.69	15.69	15.69	15.69	15.48	-3.98%	-
Mar 18, 2026	16.03	16.34	16.03	16.34	16.12	0.55%	200
Mar 17, 2026	15.82	16.29	15.82	16.25	16.03	8.30%	700
Mar 16, 2026	15.01	15.01	15.01	15.01	14.80	-1.32%	-
Mar 13, 2026	15.20	15.21	15.20	15.21	15.00	-2.44%	352
Mar 12, 2026	15.58	15.59	15.58	15.59	15.37	1.83%	200
Mar 11, 2026	15.31	15.31	15.31	15.31	15.10	0.23%	200
Mar 10, 2026	15.30	15.30	15.27	15.27	15.06	-0.39%	50
Mar 9, 2026	15.33	15.33	15.33	15.33	15.12	-0.62%	-
Mar 6, 2026	15.43	15.43	15.43	15.43	15.21	-2.99%	-
Mar 5, 2026	15.90	15.90	15.90	15.90	15.68	0.25%	200
Mar 4, 2026	15.15	15.86	15.15	15.86	15.64	3.09%	250
Mar 3, 2026	15.50	15.50	15.39	15.39	15.18	-2.63%	120
Mar 2, 2026	15.80	15.80	15.80	15.80	15.58	-5.95%	-
Feb 27, 2026	16.41	16.80	16.41	16.80	16.57	3.04%	3
Feb 26, 2026	16.31	16.31	16.31	16.31	16.08	-1.06%	-
Feb 25, 2026	16.06	16.48	16.06	16.48	16.26	2.55%	80
Feb 24, 2026	16.07	16.07	16.07	16.07	15.85	-0.92%	-
Feb 23, 2026	15.75	16.22	15.75	16.22	16.00	0.19%	800
Feb 20, 2026	16.20	16.20	16.19	16.19	15.97	1.19%	600
Feb 19, 2026	16.00	16.00	16.00	16.00	15.78	-2.14%	-
Feb 18, 2026	15.94	16.35	15.94	16.35	16.13	-0.24%	75
Feb 17, 2026	16.05	16.39	16.05	16.39	16.17	2.37%	131
Feb 16, 2026	16.02	16.02	16.01	16.01	15.79	-2.23%	600
Feb 13, 2026	15.92	16.38	15.92	16.38	16.15	2.60%	20
Feb 12, 2026	15.75	16.23	15.75	15.96	15.74	-0.96%	40
Feb 11, 2026	16.12	16.12	16.12	16.12	15.90	0.72%	-