FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.29	14.30	14.16	14.26	14.26	-0.77%	2,825
Jul 24, 2026	14.58	14.65	14.37	14.37	14.37	-1.17%	1,550
Jul 23, 2026	14.20	14.54	14.20	14.54	14.54	2.39%	200
Jul 22, 2026	13.98	14.24	13.98	14.20	14.20	0.64%	1,220
Jul 21, 2026	14.11	14.11	14.11	14.11	14.11	0.07%	-
Jul 20, 2026	14.34	14.40	14.10	14.10	14.10	-0.77%	2,000
Jul 17, 2026	13.73	14.21	13.73	14.21	14.21	3.12%	-
Jul 16, 2026	13.87	13.87	13.78	13.78	13.78	0.29%	550
Jul 15, 2026	13.91	14.02	13.74	13.74	13.74	-0.36%	629
Jul 14, 2026	13.79	13.79	13.79	13.79	13.79	0.51%	-
Jul 13, 2026	13.08	13.72	13.08	13.72	13.72	4.97%	3,365
Jul 10, 2026	13.13	13.13	13.07	13.07	13.07	-0.46%	600
Jul 9, 2026	13.59	13.59	13.13	13.13	13.13	-0.91%	1,005
Jul 8, 2026	13.08	13.60	13.08	13.25	13.25	0.76%	5,590
Jul 7, 2026	13.14	13.15	13.07	13.15	13.15	-	2,039
Jul 6, 2026	13.31	13.31	13.15	13.15	13.15	-1.13%	1,189
Jul 3, 2026	13.26	13.30	13.26	13.30	13.30	-1.19%	3,500
Jul 2, 2026	13.22	13.46	13.12	13.46	13.46	1.66%	190
Jul 1, 2026	13.11	13.40	13.11	13.24	13.24	-0.38%	3,245
Jun 30, 2026	12.83	13.29	12.83	13.29	13.29	3.99%	1,027
Jun 29, 2026	13.44	13.44	12.78	12.78	12.78	-2.37%	411
Jun 26, 2026	12.95	13.15	12.95	13.09	13.09	0.69%	340
Jun 25, 2026	13.33	13.33	13.00	13.00	13.00	-2.11%	200
Jun 24, 2026	13.28	13.28	13.28	13.28	13.28	-0.30%	-
Jun 23, 2026	13.32	13.32	13.32	13.32	13.32	-0.08%	-
Jun 22, 2026	13.41	13.41	13.33	13.33	13.33	-0.22%	1,020
Jun 19, 2026	13.36	13.36	13.36	13.36	13.36	-	-
Jun 18, 2026	13.86	13.86	13.36	13.36	13.36	-1.91%	616
Jun 17, 2026	13.48	13.68	13.48	13.62	13.62	1.95%	343
Jun 16, 2026	13.54	13.54	13.36	13.36	13.36	-1.11%	80
Jun 15, 2026	13.22	13.77	13.22	13.51	13.51	0.30%	350
Jun 12, 2026	13.19	13.47	13.19	13.47	13.47	-0.96%	567
Jun 11, 2026	13.28	13.60	13.24	13.60	13.60	1.42%	1,548
Jun 10, 2026	13.20	13.41	13.10	13.41	13.41	1.59%	1,145
Jun 9, 2026	13.17	13.63	13.15	13.20	13.20	-3.01%	1,080
Jun 8, 2026	14.15	14.15	13.61	13.61	13.61	-3.48%	5,649
Jun 5, 2026	14.26	14.37	14.10	14.10	14.10	-1.19%	550
Jun 4, 2026	14.57	14.57	14.27	14.27	14.27	-1.92%	-
Jun 3, 2026	14.70	14.77	14.55	14.55	14.55	-0.82%	912
Jun 2, 2026	14.72	14.75	14.65	14.67	14.67	-0.41%	1,760
Jun 1, 2026	14.94	14.94	14.73	14.73	14.73	-0.34%	1,342
May 29, 2026	14.85	15.02	14.78	14.78	14.78	-0.07%	1,302
May 28, 2026	14.68	15.20	14.68	14.79	14.79	0.68%	3,050
May 27, 2026	14.63	14.73	14.55	14.69	14.69	0.69%	3,264
May 26, 2026	14.40	14.79	14.38	14.59	14.59	1.39%	1,063
May 25, 2026	14.61	14.61	14.39	14.39	14.39	-0.62%	700
May 22, 2026	14.47	14.74	14.47	14.48	14.48	-0.21%	120
May 21, 2026	14.35	14.63	14.35	14.51	14.51	1.04%	30
May 20, 2026	14.78	14.78	14.36	14.36	14.36	-2.58%	1,565
May 19, 2026	15.29	15.29	14.74	14.74	14.74	-3.53%	70