FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.85	16.49	15.78	15.78	15.78	-0.32%	1,929
Apr 22, 2026	14.67	16.02	14.67	15.83	15.83	8.72%	3,706
Apr 21, 2026	14.50	15.00	14.50	14.56	14.56	0.41%	1,602
Apr 20, 2026	14.71	14.71	14.46	14.50	14.50	-0.07%	4,270
Apr 17, 2026	15.08	15.31	14.51	14.51	14.51	-3.84%	3,024
Apr 16, 2026	14.87	15.39	14.87	15.09	15.09	0.67%	324
Apr 15, 2026	15.20	15.22	14.86	14.99	14.99	-1.38%	1,245
Apr 14, 2026	15.98	15.98	14.96	15.20	15.20	-4.16%	1,563
Apr 13, 2026	15.90	16.07	15.83	15.86	15.86	2.32%	356
Apr 10, 2026	15.80	15.80	15.50	15.50	15.50	-1.77%	50
Apr 9, 2026	15.93	16.10	15.78	15.78	15.78	0.13%	3,110
Apr 8, 2026	16.69	16.69	15.20	15.76	15.76	-7.73%	2,415
Apr 7, 2026	16.70	17.08	16.70	17.08	17.08	4.15%	1,394
Apr 2, 2026	16.07	16.50	15.66	16.40	16.40	3.86%	4,623
Apr 1, 2026	16.28	16.28	15.79	15.79	15.79	-2.89%	29
Mar 31, 2026	16.33	16.56	16.20	16.26	16.26	0.68%	1,448
Mar 30, 2026	16.31	16.36	16.15	16.15	16.15	-0.98%	1,359
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