FRA:SDV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	52.27	55.00	51.10	54.61	54.61	5.75%	2,572
Apr 22, 2026	53.35	53.35	51.64	51.64	51.64	-2.68%	1,608
Apr 21, 2026	54.68	54.85	52.70	53.06	53.06	-2.71%	1,947
Apr 20, 2026	54.00	54.81	53.61	54.54	54.54	-0.89%	1,514
Apr 17, 2026	56.02	56.23	55.00	55.03	55.03	-0.60%	391
Apr 16, 2026	58.00	58.00	55.13	55.36	55.36	-3.50%	655
Apr 15, 2026	56.80	57.68	56.21	57.37	57.37	0.84%	714
Apr 14, 2026	57.41	57.41	56.70	56.89	56.89	-1.03%	27
Apr 13, 2026	54.93	57.48	54.93	57.48	57.48	3.18%	693
Apr 10, 2026	56.92	57.46	55.71	55.71	55.71	-3.06%	685
Apr 9, 2026	57.74	57.74	55.74	57.47	57.47	-1.31%	967
Apr 8, 2026	59.58	59.62	58.02	58.23	58.23	1.77%	1,703
Apr 7, 2026	58.42	58.42	55.85	57.22	57.22	-4.30%	644
Apr 2, 2026	60.07	60.07	58.36	59.79	59.79	-1.47%	874
Apr 1, 2026	56.89	60.68	56.89	60.68	60.57	7.89%	1,379
Mar 31, 2026	55.92	56.24	54.01	56.24	56.14	1.70%	4,371
Mar 30, 2026	53.31	55.60	53.31	55.30	55.20	2.96%	1,748
Mar 27, 2026	56.04	56.51	53.71	53.71	53.61	-4.06%	1,553
Mar 26, 2026	57.90	58.10	55.40	55.98	55.88	-4.58%	1,495
Mar 25, 2026	58.79	59.40	58.30	58.67	58.56	-0.07%	852
Mar 24, 2026	58.70	58.71	57.84	58.71	58.60	-0.88%	97
Mar 23, 2026	59.48	60.12	57.00	59.23	59.12	0.39%	2,845
Mar 20, 2026	62.25	62.28	59.00	59.00	58.89	-5.01%	1,136
Mar 19, 2026	64.06	64.29	62.11	62.11	62.00	-2.95%	537
Mar 18, 2026	64.70	65.31	64.00	64.00	63.88	-	570
Mar 17, 2026	63.37	64.48	63.37	64.00	63.88	1.39%	5,403
Mar 16, 2026	63.30	63.43	62.55	63.12	63.01	-2.46%	3,579
Mar 13, 2026	63.59	64.71	63.00	64.71	64.59	1.09%	341
Mar 12, 2026	62.04	65.33	61.86	64.01	63.89	2.96%	762
Mar 11, 2026	64.07	64.07	60.15	62.17	62.06	-3.03%	624
Mar 10, 2026	62.91	64.67	62.85	64.11	63.99	0.91%	1,019
Mar 9, 2026	59.44	63.74	59.44	63.53	63.41	3.32%	1,464
Mar 6, 2026	59.58	61.49	59.58	61.49	61.38	4.22%	587
Mar 5, 2026	61.96	62.12	57.97	59.00	58.89	-5.18%	1,178
Mar 4, 2026	60.04	62.29	59.72	62.22	62.11	2.44%	1,011
Mar 3, 2026	60.61	60.74	59.00	60.74	60.63	0.16%	1,577
Mar 2, 2026	62.14	65.64	60.53	60.64	60.53	-0.69%	1,874
Feb 27, 2026	60.61	61.51	60.61	61.06	60.95	0.44%	944
Feb 26, 2026	60.17	61.95	60.17	60.79	60.68	0.50%	396
Feb 25, 2026	61.91	61.91	60.05	60.49	60.38	-2.06%	1,096
Feb 24, 2026	60.50	61.78	60.50	61.76	61.65	1.40%	482
Feb 23, 2026	62.75	62.75	60.63	60.91	60.80	-2.95%	1,936
Feb 20, 2026	63.63	63.63	62.08	62.76	62.65	-0.93%	3,327
Feb 19, 2026	62.73	63.35	61.75	63.35	63.24	3.23%	1,435
Feb 18, 2026	58.74	61.93	58.74	61.37	61.26	4.30%	485
Feb 17, 2026	58.59	59.00	57.69	58.84	58.73	-0.22%	2,168
Feb 16, 2026	60.95	60.95	58.00	58.97	58.86	-3.39%	1,061
Feb 13, 2026	59.50	61.04	58.85	61.04	60.93	2.45%	2,569
Feb 12, 2026	61.10	61.10	59.45	59.58	59.47	-2.52%	475
Feb 11, 2026	61.28	61.52	59.92	61.12	61.01	-0.28%	1,946