FRA:SDV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	48.90	52.00	48.00	51.43	51.43	10.13%	1,906
Jul 16, 2026	47.02	47.02	46.70	46.70	46.70	-1.52%	20
Jul 15, 2026	47.67	47.67	47.05	47.42	47.42	-0.17%	4,413
Jul 14, 2026	47.64	47.81	46.84	47.50	47.50	-0.64%	717
Jul 13, 2026	48.74	48.95	47.81	47.81	47.81	-3.23%	1,580
Jul 10, 2026	51.02	51.06	49.40	49.40	49.40	-3.14%	312
Jul 9, 2026	53.34	53.34	51.00	51.00	51.00	-2.88%	231
Jul 8, 2026	54.59	54.87	52.49	52.51	52.51	-3.58%	2,538
Jul 7, 2026	53.78	56.86	53.78	54.46	54.46	2.48%	2,633
Jul 6, 2026	50.89	53.38	50.89	53.14	53.14	4.44%	1,242
Jul 3, 2026	51.03	51.09	50.39	50.88	50.88	0.16%	2,390
Jul 2, 2026	47.00	51.28	47.00	50.80	50.80	8.11%	1,276
Jul 1, 2026	46.00	47.05	46.00	46.99	46.99	1.65%	2,170
Jun 30, 2026	45.39	46.62	45.18	46.23	46.23	1.54%	4,675
Jun 29, 2026	44.06	45.53	44.04	45.53	45.53	3.52%	571
Jun 26, 2026	44.03	44.33	43.55	43.98	43.98	-1.00%	571
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