FRA:D4S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.02	15.45	15.02	15.45	15.45	-1.16%	76
Aug 24, 2026	15.21	15.64	15.21	15.64	15.64	4.13%	130
Aug 21, 2026	15.02	15.02	15.02	15.02	15.02	-1.86%	65
Aug 20, 2026	15.27	15.30	15.27	15.30	15.30	5.04%	65
Aug 19, 2026	14.57	14.57	14.57	14.57	14.57	1.15%	-
Aug 18, 2026	14.40	14.40	14.40	14.40	14.40	1.42%	-
Aug 17, 2026	14.20	14.20	14.20	14.20	14.20	-3.22%	101
Aug 14, 2026	14.67	14.67	14.67	14.67	14.67	-1.61%	-
Aug 13, 2026	14.91	14.91	14.91	14.91	14.91	-0.17%	-
Aug 12, 2026	14.94	14.94	14.94	14.94	14.94	-0.70%	-
Aug 11, 2026	15.04	15.04	15.04	15.04	15.04	-0.19%	-
Aug 10, 2026	15.07	15.07	15.07	15.07	15.07	-0.72%	-
Aug 7, 2026	14.84	15.30	14.84	15.18	15.18	5.84%	311
Aug 6, 2026	14.34	14.34	14.34	14.34	14.34	0.52%	-
Aug 5, 2026	13.96	14.42	13.96	14.27	14.27	1.91%	3,145
Aug 4, 2026	13.66	14.00	13.66	14.00	14.00	0.14%	60
Aug 3, 2026	13.94	13.98	13.94	13.98	13.98	2.22%	49
Jul 31, 2026	13.88	14.00	13.68	13.68	13.68	-9.94%	707
Jul 30, 2026	15.19	15.19	15.19	15.19	15.19	-3.35%	-
Jul 29, 2026	15.26	15.72	15.26	15.71	15.71	3.22%	290
Jul 28, 2026	15.22	15.22	15.22	15.22	15.22	1.75%	-
Jul 27, 2026	14.96	14.96	14.96	14.96	14.96	1.23%	-
Jul 24, 2026	14.78	14.78	14.78	14.78	14.78	-1.52%	-
Jul 23, 2026	14.80	15.01	14.80	15.01	15.01	1.94%	100
Jul 22, 2026	14.72	14.72	14.72	14.72	14.72	-4.25%	-
Jul 21, 2026	14.91	15.37	14.91	15.37	15.37	5.24%	317
Jul 20, 2026	14.61	14.61	14.61	14.61	14.61	-1.30%	-
Jul 17, 2026	14.68	15.73	14.68	14.80	14.80	1.52%	3,570
Jul 16, 2026	14.58	14.58	14.58	14.58	14.58	3.16%	-
Jul 15, 2026	14.13	14.13	14.13	14.13	14.13	-3.84%	-
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%	-