FRA:SFB1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.96	44.96	44.96	44.96	44.96	0.07%	-
Jun 1, 2026	46.36	46.36	44.93	44.93	44.93	-3.46%	630
May 29, 2026	46.34	46.54	46.34	46.54	46.54	0.95%	30
May 28, 2026	45.87	46.13	45.87	46.10	46.10	-0.02%	1,044
May 27, 2026	46.11	46.11	46.11	46.11	46.11	-1.85%	11
May 26, 2026	46.30	47.24	46.30	46.98	46.98	0.36%	11
May 25, 2026	46.39	46.81	46.39	46.81	46.81	3.33%	20
May 22, 2026	45.30	45.30	45.30	45.30	45.30	1.27%	-
May 21, 2026	44.73	44.73	44.73	44.73	44.73	1.43%	-
May 20, 2026	44.10	44.10	44.10	44.10	44.10	-2.58%	-
May 19, 2026	43.35	45.27	43.35	45.27	45.27	7.79%	118
May 18, 2026	41.90	42.00	41.90	42.00	42.00	-0.24%	4
May 15, 2026	42.10	42.10	42.10	42.10	42.10	-1.17%	-
May 14, 2026	41.37	42.82	41.37	42.60	42.60	0.78%	63
May 13, 2026	41.77	42.27	41.77	42.27	42.27	0.71%	1
May 12, 2026	45.04	45.04	45.04	45.04	41.97	-2.09%	-
May 11, 2026	46.14	46.14	46.00	46.00	42.87	1.88%	368
May 8, 2026	45.15	45.15	45.15	45.15	42.07	-0.94%	-
May 7, 2026	45.58	45.58	45.58	45.58	42.48	-1.11%	-
May 6, 2026	45.99	46.09	45.52	46.09	42.95	0.30%	44
May 5, 2026	45.54	45.95	45.54	45.95	42.82	5.51%	54
May 4, 2026	42.91	43.55	42.91	43.55	40.58	3.89%	21
Apr 30, 2026	41.92	41.92	41.92	41.92	39.06	-1.23%	-
Apr 29, 2026	42.44	42.44	42.44	42.44	39.55	-2.82%	-
Apr 28, 2026	43.67	43.67	43.67	43.67	40.70	-1.53%	-
Apr 27, 2026	45.77	45.77	44.35	44.35	41.33	-0.69%	52
Apr 24, 2026	44.66	44.66	44.66	44.66	41.62	-0.02%	-
Apr 23, 2026	45.07	45.07	44.67	44.67	41.63	-1.72%	60
Apr 22, 2026	44.85	45.71	44.85	45.45	42.35	0.20%	161
Apr 21, 2026	44.41	45.36	44.41	45.36	42.27	1.43%	911
Apr 20, 2026	44.72	44.72	44.72	44.72	41.67	-3.93%	-
Apr 17, 2026	44.08	46.55	44.08	46.55	43.38	3.88%	560
Apr 16, 2026	43.85	44.87	43.85	44.81	41.76	6.11%	565
Apr 15, 2026	42.23	42.23	42.23	42.23	39.35	-0.47%	-
Apr 14, 2026	41.52	42.43	41.52	42.43	39.54	1.41%	100
Apr 13, 2026	40.41	41.84	40.41	41.84	38.99	3.31%	3
Apr 10, 2026	40.50	40.50	40.50	40.50	37.74	-1.91%	-
Apr 9, 2026	42.46	42.46	41.29	41.29	38.48	-2.87%	200
Apr 8, 2026	42.51	42.51	42.51	42.51	39.61	0.57%	-
Apr 7, 2026	41.03	42.27	41.03	42.27	39.39	5.57%	125
Apr 2, 2026	41.18	41.18	40.04	40.04	37.31	2.35%	371
Apr 1, 2026	39.12	39.12	39.12	39.12	36.46	-1.71%	-
Mar 31, 2026	38.80	39.80	38.80	39.80	37.09	7.63%	126
Mar 30, 2026	36.98	36.98	36.98	36.98	34.46	-0.59%	-
Mar 27, 2026	37.20	37.20	37.20	37.20	34.67	-1.48%	-
Mar 26, 2026	37.76	37.76	37.76	37.76	35.19	-2.38%	-
Mar 25, 2026	37.36	38.68	37.36	38.68	36.05	-0.26%	5
Mar 24, 2026	38.78	38.78	38.78	38.78	36.14	-1.22%	-
Mar 23, 2026	38.50	39.26	37.66	39.26	36.59	0.56%	1,016
Mar 20, 2026	39.04	39.04	39.04	39.04	36.38	-0.81%	-