FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.98	16.05	15.98	16.05	-	0.50%	-
Aug 25, 2026	16.07	16.46	15.97	15.97	15.97	-0.99%	16,758
Aug 24, 2026	16.17	16.40	16.13	16.13	16.13	-0.74%	3,250
Aug 21, 2026	15.54	16.43	15.54	16.25	16.25	5.31%	2,380
Aug 20, 2026	15.18	15.50	15.18	15.43	15.43	2.12%	1,900
Aug 19, 2026	14.57	15.11	14.57	15.11	15.11	3.21%	3,500
Aug 18, 2026	14.74	14.74	14.64	14.64	14.64	-0.68%	1,000
Aug 17, 2026	14.28	14.79	14.28	14.74	14.74	3.00%	1,460
Aug 14, 2026	14.37	14.59	14.31	14.31	14.31	0.28%	194
Aug 13, 2026	14.88	14.88	14.19	14.27	14.27	-3.19%	350
Aug 12, 2026	14.74	14.74	14.74	14.74	14.74	1.94%	150
Aug 11, 2026	14.47	14.52	14.46	14.46	14.46	-0.75%	806
Aug 10, 2026	14.41	14.58	14.41	14.57	14.57	0.28%	1,750
Aug 7, 2026	14.53	14.53	14.53	14.53	14.53	0.28%	-
Aug 6, 2026	14.45	14.49	14.45	14.49	14.49	-0.82%	20
Aug 5, 2026	14.14	14.61	14.14	14.61	14.61	2.17%	9,435
Aug 4, 2026	14.35	14.49	14.30	14.30	14.30	-1.17%	525
Aug 3, 2026	14.47	14.47	14.47	14.47	14.47	-0.41%	-
Jul 31, 2026	14.63	14.63	14.53	14.53	14.53	-0.48%	125
Jul 30, 2026	14.63	14.63	14.60	14.60	14.60	-0.34%	300
Jul 29, 2026	14.86	14.86	14.65	14.65	14.65	-2.40%	1,721
Jul 28, 2026	14.79	15.01	14.79	15.01	15.01	5.26%	70
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