FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.95	13.15	12.95	13.15	13.15	1.15%	40
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
May 18, 2026	15.28	15.44	15.01	15.28	15.28	-0.65%	900
May 15, 2026	15.45	15.64	15.38	15.38	15.38	0.79%	970
May 14, 2026	15.49	15.49	15.26	15.26	15.26	-2.55%	1
May 13, 2026	15.38	15.66	15.38	15.66	15.66	1.16%	25
May 12, 2026	15.07	15.55	15.07	15.55	15.48	3.39%	1,045
May 11, 2026	14.99	15.32	14.70	15.04	14.97	-1.51%	530
May 8, 2026	15.37	15.37	15.27	15.27	15.20	-1.23%	625
May 7, 2026	15.48	15.48	15.31	15.46	15.39	-0.77%	2,110
May 6, 2026	15.75	15.75	15.32	15.58	15.51	-1.83%	3,353
May 5, 2026	15.92	16.11	15.87	15.87	15.80	-0.31%	1,120
May 4, 2026	15.65	16.44	15.65	15.92	15.85	0.19%	4,676
Apr 30, 2026	15.78	16.00	15.78	15.89	15.82	-0.19%	919
Apr 29, 2026	15.74	15.93	15.66	15.92	15.85	0.63%	688
Apr 28, 2026	15.95	16.34	15.77	15.82	15.75	-0.63%	800
Apr 27, 2026	15.80	16.02	15.72	15.92	15.85	0.70%	1,300
Apr 24, 2026	15.65	16.03	15.65	15.81	15.74	1.74%	650
Apr 23, 2026	15.85	16.49	15.54	15.54	15.47	-1.83%	1,929
Apr 22, 2026	14.67	16.02	14.67	15.83	15.76	8.72%	3,706
Apr 21, 2026	14.50	15.00	14.50	14.56	14.49	0.41%	1,602
Apr 20, 2026	14.71	14.71	14.46	14.50	14.43	-0.07%	4,270
Apr 17, 2026	15.08	15.31	14.51	14.51	14.44	-3.84%	3,024