FRA:SDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.72	15.04	14.61	14.77	-	0.27%	458,852
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
Apr 16, 2026	14.87	15.39	14.87	15.09	15.02	0.67%	324
Apr 15, 2026	15.20	15.22	14.86	14.99	14.92	-1.38%	1,245
Apr 14, 2026	15.98	15.98	14.96	15.20	15.13	-4.16%	1,563
Apr 13, 2026	15.90	16.07	15.83	15.86	15.79	2.32%	356
Apr 10, 2026	15.80	15.80	15.50	15.50	15.43	-1.77%	50
Apr 9, 2026	15.93	16.10	15.78	15.78	15.71	0.13%	3,110
Apr 8, 2026	16.69	16.69	15.20	15.76	15.69	-7.73%	2,415
Apr 7, 2026	16.70	17.08	16.70	17.08	17.00	4.15%	1,394
Apr 2, 2026	16.07	16.50	15.66	16.40	16.33	3.86%	4,623
Apr 1, 2026	16.28	16.28	15.79	15.79	15.72	-2.89%	29
Mar 31, 2026	16.33	16.56	16.20	16.26	16.19	0.68%	1,448
Mar 30, 2026	16.31	16.36	16.15	16.15	16.08	-0.98%	1,359
Mar 27, 2026	16.23	16.31	16.23	16.31	16.24	0.93%	19
Mar 26, 2026	15.87	16.28	15.65	16.16	16.09	1.64%	2,425
Mar 25, 2026	16.05	16.41	15.88	15.90	15.83	-1.55%	3,402
Mar 24, 2026	15.09	16.39	15.09	16.15	16.08	5.62%	5,781
Mar 23, 2026	14.83	15.31	14.50	15.29	15.22	3.10%	7,067
Mar 20, 2026	16.27	16.27	14.83	14.83	14.76	-9.90%	5,199