FRA:SFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.53	57.53	57.53	57.53	57.53	-0.42%	-
Mar 26, 2026	57.68	57.77	57.68	57.77	57.77	-1.01%	-
Mar 25, 2026	57.93	58.36	57.93	58.36	58.36	0.69%	-
Mar 24, 2026	56.82	57.96	56.82	57.96	57.96	2.01%	-
Mar 23, 2026	56.00	56.82	56.00	56.82	56.82	0.09%	-
Mar 20, 2026	55.88	56.77	55.88	56.77	56.77	0.67%	-
Mar 19, 2026	56.19	56.39	56.19	56.39	56.39	-0.65%	-
Mar 18, 2026	56.14	56.76	56.14	56.76	56.76	0.80%	-
Mar 17, 2026	54.96	56.31	54.96	56.31	56.31	2.12%	-
Mar 16, 2026	55.58	55.58	55.14	55.14	55.14	-0.79%	20
Mar 13, 2026	54.96	55.58	54.96	55.58	55.58	0.32%	-
Mar 12, 2026	55.53	55.53	55.40	55.40	55.40	-1.48%	-
Mar 11, 2026	55.77	56.23	55.77	56.23	56.23	-	-
Mar 10, 2026	57.14	57.14	56.23	56.23	56.23	-1.82%	-
Mar 9, 2026	54.78	57.27	54.78	57.27	57.27	-0.07%	-
Mar 6, 2026	58.96	58.96	57.31	57.31	57.31	-3.27%	-
Mar 5, 2026	59.06	59.25	59.06	59.25	59.25	-0.55%	-
Mar 4, 2026	58.29	59.58	58.29	59.58	59.58	1.09%	-
Mar 3, 2026	57.77	58.94	57.77	58.94	58.94	0.56%	-
Mar 2, 2026	57.59	58.61	57.59	58.61	58.61	0.69%	100
Feb 27, 2026	60.98	60.98	58.21	58.21	58.21	-7.10%	-
Feb 26, 2026	60.98	62.66	60.98	62.66	62.66	1.65%	-
Feb 25, 2026	59.44	61.64	59.44	61.64	61.64	2.89%	-
Feb 24, 2026	58.09	59.91	58.09	59.91	59.91	2.69%	-
Feb 23, 2026	61.09	61.09	58.34	58.34	58.34	-5.55%	-
Feb 20, 2026	61.08	61.77	61.08	61.77	61.77	1.18%	-
Feb 19, 2026	61.30	61.30	61.05	61.05	61.05	-0.99%	-
Feb 18, 2026	60.61	61.66	60.61	61.66	61.66	1.25%	-
Feb 17, 2026	59.52	60.90	59.52	60.90	60.90	1.79%	32
Feb 16, 2026	59.74	59.83	59.74	59.83	59.83	0.23%	-
Feb 13, 2026	60.15	60.15	59.69	59.69	59.69	0.02%	-
Feb 12, 2026	61.10	61.10	59.68	59.68	59.68	-2.66%	-
Feb 11, 2026	61.60	61.60	61.31	61.31	61.31	-1.11%	-
Feb 10, 2026	61.54	62.00	61.54	62.00	62.00	-0.08%	-
Feb 9, 2026	62.89	62.89	62.05	62.05	62.05	-2.56%	-
Feb 6, 2026	61.76	63.68	61.76	63.68	63.68	1.58%	-
Feb 5, 2026	63.35	63.35	62.69	62.69	62.44	-2.11%	-
Feb 4, 2026	62.03	64.04	62.03	64.04	63.78	3.16%	-
Feb 3, 2026	61.86	62.08	61.86	62.08	61.83	-0.11%	-
Feb 2, 2026	59.61	62.15	59.61	62.15	61.90	1.60%	40
Jan 30, 2026	60.59	61.54	60.59	61.17	60.92	-0.05%	71
Jan 29, 2026	60.82	61.20	60.82	61.20	60.95	-0.05%	-
Jan 28, 2026	60.54	61.23	60.54	61.23	60.98	1.58%	-
Jan 27, 2026	64.94	64.94	60.28	60.28	60.04	-7.15%	200
Jan 26, 2026	63.97	64.92	63.97	64.92	64.66	0.65%	-
Jan 23, 2026	66.02	66.02	64.50	64.50	64.24	-2.41%	-
Jan 22, 2026	65.52	66.09	65.52	66.09	65.82	0.15%	-
Jan 21, 2026	64.50	65.99	64.50	65.99	65.72	1.76%	-
Jan 20, 2026	67.29	67.29	64.85	64.85	64.59	-4.29%	60
Jan 19, 2026	67.73	67.76	67.73	67.76	67.49	-2.22%	-