FRA:SF5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	21.20	21.20	21.20	21.20	-	-0.93%	-
Jun 2, 2026	21.40	21.40	21.40	21.40	21.40	8.08%	-
Jun 1, 2026	19.80	19.80	19.80	19.80	19.80	4.21%	-
May 29, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-
May 28, 2026	18.80	18.80	18.80	18.80	18.80	-2.59%	-
May 27, 2026	19.30	19.30	19.30	19.30	19.30	1.58%	-
May 26, 2026	19.00	19.00	19.00	19.00	19.00	0.53%	-
May 25, 2026	18.90	18.90	18.90	18.90	18.90	14.55%	-
May 22, 2026	16.50	16.50	16.50	16.50	16.50	1.85%	-
May 21, 2026	16.20	16.20	16.20	16.20	16.20	1.89%	-
May 20, 2026	15.90	15.90	15.90	15.90	15.90	0.63%	-
May 19, 2026	15.80	15.80	15.80	15.80	15.80	3.27%	-
May 18, 2026	15.30	15.30	15.30	15.30	15.30	-	-
May 15, 2026	15.30	15.30	15.30	15.30	15.30	-2.55%	-
May 14, 2026	15.70	15.70	15.70	15.70	15.70	-0.63%	-
May 13, 2026	15.80	15.80	15.80	15.80	15.80	1.28%	-
May 12, 2026	15.60	15.60	15.60	15.60	15.60	-3.70%	-
May 11, 2026	16.20	16.20	16.20	16.20	16.20	-	-
May 8, 2026	16.20	16.20	16.20	16.20	16.20	0.62%	-
May 7, 2026	16.10	16.10	16.10	16.10	16.10	-5.29%	-
May 6, 2026	16.20	17.00	16.20	17.00	17.00	10.39%	65
May 5, 2026	15.40	15.40	15.40	15.40	15.40	-1.91%	-
May 4, 2026	15.70	15.70	15.70	15.70	15.70	2.61%	-
Apr 30, 2026	15.30	15.30	15.30	15.30	15.30	-1.29%	-
Apr 29, 2026	15.50	15.50	15.50	15.50	15.50	-0.64%	-
Apr 28, 2026	15.60	15.60	15.60	15.60	15.60	-	-
Apr 27, 2026	15.60	15.60	15.60	15.60	15.60	4.00%	-
Apr 24, 2026	15.00	15.00	15.00	15.00	15.00	-2.60%	-
Apr 23, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%	-
Apr 22, 2026	15.50	15.50	15.50	15.50	15.50	2.65%	-
Apr 21, 2026	15.10	15.10	15.10	15.10	15.10	2.03%	-
Apr 20, 2026	14.90	14.90	14.80	14.80	14.80	-	30
Apr 17, 2026	14.80	14.80	14.80	14.80	14.80	1.37%	-
Apr 16, 2026	14.60	14.60	14.60	14.60	14.60	2.82%	-
Apr 15, 2026	14.20	14.20	14.20	14.20	14.20	2.16%	-
Apr 14, 2026	13.90	13.90	13.90	13.90	13.90	4.51%	-
Apr 13, 2026	13.30	13.30	13.30	13.30	13.30	-2.92%	-
Apr 10, 2026	13.70	13.70	13.70	13.70	13.70	-1.44%	-
Apr 9, 2026	13.90	13.90	13.90	13.90	13.90	-4.70%	-
Apr 8, 2026	14.70	14.70	14.70	14.70	14.59	4.26%	-
Apr 7, 2026	14.10	14.10	14.10	14.10	13.99	4.44%	-
Apr 2, 2026	13.50	13.50	13.50	13.50	13.40	-2.88%	-
Apr 1, 2026	13.90	13.90	13.90	13.90	13.79	2.21%	-
Mar 31, 2026	13.60	13.60	13.60	13.60	13.49	1.49%	-
Mar 30, 2026	13.40	13.40	13.40	13.40	13.30	-3.60%	-
Mar 27, 2026	13.90	13.90	13.90	13.90	13.79	2.96%	-
Mar 26, 2026	13.50	13.50	13.50	13.50	13.40	-1.46%	-
Mar 25, 2026	13.70	13.70	13.70	13.70	13.59	-2.84%	-
Mar 24, 2026	14.10	14.10	14.10	14.10	13.99	2.17%	-
Mar 23, 2026	13.80	13.80	13.80	13.80	13.69	-4.17%	-