FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.23	16.31	16.23	16.31	16.31	0.93%	19
Mar 26, 2026	15.87	16.28	15.65	16.16	16.16	1.64%	2,425
Mar 25, 2026	16.05	16.41	15.88	15.90	15.90	-1.55%	3,402
Mar 24, 2026	15.09	16.39	15.09	16.15	16.15	5.62%	5,781
Mar 23, 2026	14.83	15.31	14.50	15.29	15.29	3.10%	7,067
Mar 20, 2026	16.27	16.27	14.83	14.83	14.83	-9.90%	5,199
Mar 19, 2026	17.61	17.61	16.39	16.46	16.46	-7.63%	2,540
Mar 18, 2026	17.64	17.93	17.56	17.82	17.82	0.34%	5,900
Mar 17, 2026	17.13	17.84	17.13	17.76	17.76	3.74%	2,843
Mar 16, 2026	18.18	18.31	17.09	17.12	17.12	-5.20%	12,764
Mar 13, 2026	17.80	18.64	17.80	18.06	18.06	3.02%	10,954
Mar 12, 2026	15.67	17.94	15.62	17.53	17.53	11.44%	41,986
Mar 11, 2026	15.26	15.73	15.26	15.73	15.73	3.42%	2,802
Mar 10, 2026	15.54	15.54	15.21	15.21	15.21	-2.00%	-
Mar 9, 2026	14.92	15.76	14.92	15.52	15.52	3.26%	6,239
Mar 6, 2026	15.20	15.21	15.01	15.03	15.03	-0.53%	2,410
Mar 5, 2026	14.82	15.39	14.82	15.11	15.11	0.87%	3,892
Mar 4, 2026	15.27	15.35	14.98	14.98	14.98	-1.12%	1,052
Mar 3, 2026	14.90	15.27	14.74	15.15	15.15	1.41%	18,692
Mar 2, 2026	14.43	15.27	14.43	14.94	14.94	1.08%	1,037
Feb 27, 2026	14.76	15.05	14.76	14.78	14.78	0.07%	466
Feb 26, 2026	14.89	14.89	14.69	14.77	14.77	-0.94%	4,569
Feb 25, 2026	14.89	15.13	14.89	14.91	14.91	0.54%	2,604
Feb 24, 2026	14.39	15.01	14.39	14.83	14.83	3.20%	1,550
Feb 23, 2026	14.53	14.67	14.37	14.37	14.37	-	2,844
Feb 20, 2026	14.46	14.46	14.36	14.37	14.37	-0.48%	2,651
Feb 19, 2026	14.23	14.44	14.23	14.44	14.44	1.48%	1,000
Feb 18, 2026	14.40	14.40	14.23	14.23	14.23	-0.97%	100
Feb 17, 2026	14.42	14.50	14.36	14.37	14.37	0.21%	3,687
Feb 16, 2026	14.84	14.84	14.34	14.34	14.34	-1.51%	2,278
Feb 13, 2026	14.37	14.62	14.37	14.56	14.56	0.83%	3,062
Feb 12, 2026	14.44	14.48	14.44	14.44	14.44	-0.28%	110
Feb 11, 2026	14.52	14.66	14.48	14.48	14.48	0.07%	2,710
Feb 10, 2026	14.28	14.63	14.28	14.47	14.47	1.76%	4,488
Feb 9, 2026	14.02	14.42	14.02	14.22	14.22	1.64%	1,050
Feb 6, 2026	13.92	14.18	13.92	13.99	13.99	0.50%	1,705
Feb 5, 2026	13.95	13.95	13.92	13.92	13.92	-0.07%	-
Feb 4, 2026	14.09	14.12	13.83	13.93	13.93	1.31%	926
Feb 3, 2026	14.07	14.07	13.75	13.75	13.75	-1.72%	2,400
Feb 2, 2026	13.48	14.04	13.48	13.99	13.99	2.87%	2,058
Jan 30, 2026	13.82	13.82	13.60	13.60	13.60	-2.02%	1,275
Jan 29, 2026	13.89	14.14	13.88	13.88	13.88	0.51%	1,381
Jan 28, 2026	13.84	14.16	13.81	13.81	13.81	-0.43%	260
Jan 27, 2026	14.25	14.25	13.77	13.87	13.87	-2.32%	2,024
Jan 26, 2026	13.93	14.39	13.93	14.20	14.20	2.16%	4,023
Jan 23, 2026	13.57	13.91	13.57	13.90	13.90	2.96%	238
Jan 22, 2026	13.68	14.10	13.50	13.50	13.50	-1.03%	352
Jan 21, 2026	13.25	13.79	13.25	13.64	13.64	2.87%	3,000
Jan 20, 2026	13.28	13.40	13.26	13.26	13.26	-0.45%	11,326
Jan 19, 2026	13.05	13.44	12.97	13.32	13.32	1.06%	6,508