FRA:SDV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.03	44.33	43.55	43.84	-	-1.32%	238
Jun 25, 2026	44.60	45.66	43.89	44.42	44.42	0.20%	743
Jun 24, 2026	45.51	45.71	44.06	44.33	44.33	-3.06%	695
Jun 23, 2026	45.03	45.92	45.00	45.73	45.73	0.88%	2,831
Jun 22, 2026	46.05	46.43	44.88	45.33	45.33	-0.40%	2,719
Jun 19, 2026	45.50	45.60	45.50	45.51	45.51	1.13%	1,010
Jun 18, 2026	46.29	46.60	45.00	45.00	45.00	-3.36%	963
Jun 17, 2026	46.12	47.20	46.12	46.57	46.57	1.00%	63,697
Jun 16, 2026	46.27	47.18	46.08	46.11	46.11	-0.52%	85
Jun 15, 2026	48.20	48.30	45.95	46.35	46.35	-3.85%	2,714
Jun 12, 2026	49.52	49.52	47.80	48.20	48.20	-2.87%	423
Jun 11, 2026	47.93	49.63	47.93	49.63	49.63	3.89%	1,240
Jun 10, 2026	48.28	48.57	47.39	47.77	47.77	-0.70%	372
Jun 9, 2026	50.09	50.11	48.10	48.10	48.10	-2.16%	768
Jun 8, 2026	47.29	49.29	47.29	49.16	49.16	2.47%	908
Jun 5, 2026	48.20	48.74	47.98	47.98	47.98	-0.66%	277
Jun 4, 2026	47.23	48.44	47.23	48.30	48.30	1.79%	90
Jun 3, 2026	48.43	48.43	47.00	47.45	47.45	-1.72%	1,124
Jun 2, 2026	49.58	49.99	48.00	48.28	48.28	-3.30%	1,648
Jun 1, 2026	53.33	53.33	49.54	49.93	49.93	-5.77%	2,323
May 29, 2026	54.51	54.96	52.98	52.98	52.98	-2.03%	3,739
May 28, 2026	49.85	54.49	49.85	54.08	54.08	8.46%	2,276
May 27, 2026	49.86	50.36	49.77	49.86	49.86	0.03%	1,077
May 26, 2026	49.75	50.38	49.43	49.85	49.85	-0.23%	404
May 25, 2026	49.26	49.96	49.26	49.96	49.96	2.30%	1,632
May 22, 2026	48.81	49.22	48.80	48.84	48.84	-0.34%	1,193
May 21, 2026	48.32	49.00	48.21	49.00	49.00	1.34%	352
May 20, 2026	46.71	48.37	46.71	48.35	48.35	2.07%	616
May 19, 2026	45.20	47.55	45.20	47.37	47.37	5.03%	1,070
May 18, 2026	43.05	45.22	43.05	45.10	45.10	1.44%	3,099
May 15, 2026	44.31	45.18	43.95	44.46	44.46	-0.61%	265
May 14, 2026	44.84	46.08	44.52	44.74	44.74	-0.12%	1,076
May 13, 2026	46.83	46.83	44.66	44.79	44.79	-3.14%	8,142
May 12, 2026	47.81	48.00	46.24	46.24	46.24	-3.82%	2,567
May 11, 2026	48.89	49.61	47.88	48.08	48.08	-2.52%	1,980
May 8, 2026	51.77	52.00	49.32	49.32	49.32	-4.88%	5,411
May 7, 2026	53.48	53.48	51.00	51.85	51.85	-4.46%	710
May 6, 2026	53.32	54.27	53.00	54.27	54.27	2.61%	1,344
May 5, 2026	52.63	53.52	52.63	52.89	52.89	0.72%	369
May 4, 2026	51.95	52.51	51.66	52.51	52.51	1.72%	1,595
Apr 30, 2026	51.13	51.78	51.13	51.62	51.62	1.02%	98
Apr 29, 2026	52.50	52.50	51.10	51.10	51.10	-2.61%	1,877
Apr 28, 2026	52.13	52.50	52.12	52.47	52.47	0.48%	1,353
Apr 27, 2026	52.57	53.07	52.22	52.22	52.22	0.52%	1,083
Apr 24, 2026	54.95	55.06	51.95	51.95	51.95	-4.87%	1,654
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