FRA:SDV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.58	49.99	48.00	48.55	-	-2.76%	500
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
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	-1.29%	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