FRA:SFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.16	60.80	60.16	60.80	60.80	-0.26%	-
Jun 1, 2026	60.96	60.96	60.96	60.96	60.96	-1.04%	-
May 29, 2026	60.92	61.60	60.92	61.60	61.60	0.49%	-
May 28, 2026	61.54	61.54	61.30	61.30	61.30	-0.68%	-
May 27, 2026	61.26	61.72	61.26	61.72	61.72	-0.06%	-
May 26, 2026	61.60	61.76	61.60	61.76	61.76	-0.19%	-
May 25, 2026	61.74	61.88	61.74	61.88	61.88	0.13%	-
May 22, 2026	61.64	61.80	61.64	61.80	61.80	0.16%	-
May 21, 2026	61.44	61.70	61.44	61.70	61.70	-0.06%	-
May 20, 2026	59.32	61.74	59.32	61.74	61.74	2.39%	-
May 19, 2026	60.30	60.30	60.30	60.30	60.30	-0.82%	-
May 18, 2026	60.44	60.80	60.44	60.80	60.80	-0.36%	-
May 15, 2026	60.30	61.02	60.30	61.02	61.02	3.07%	-
May 14, 2026	59.20	59.20	59.20	59.20	59.20	-1.20%	-
May 13, 2026	59.92	59.92	59.92	59.92	59.92	1.42%	-
May 12, 2026	59.08	59.08	59.08	59.08	59.08	-0.74%	-
May 11, 2026	61.60	61.60	59.52	59.52	59.52	-3.88%	-
May 8, 2026	62.68	62.68	61.92	61.92	61.92	-2.46%	-
May 7, 2026	63.48	63.48	63.48	63.48	63.48	1.44%	-
May 6, 2026	62.58	62.58	62.58	62.58	62.58	-0.64%	-
May 5, 2026	62.88	62.98	62.88	62.98	62.98	-0.29%	-
May 4, 2026	64.08	64.08	63.42	63.42	63.17	-2.13%	-
Apr 30, 2026	63.64	64.80	63.64	64.80	64.54	0.06%	-
Apr 29, 2026	64.76	64.76	64.76	64.76	64.50	-0.31%	-
Apr 28, 2026	64.94	64.96	64.94	64.96	64.70	-0.79%	-
Apr 27, 2026	64.46	65.48	64.46	65.48	65.22	0.49%	-
Apr 24, 2026	65.16	65.16	65.16	65.16	64.90	-0.12%	-
Apr 23, 2026	66.38	66.38	65.24	65.24	64.98	-2.48%	-
Apr 22, 2026	65.84	66.90	65.84	66.90	66.63	0.97%	-
Apr 21, 2026	66.24	66.26	66.24	66.26	65.99	-0.48%	-
Apr 20, 2026	64.94	66.58	64.94	66.58	66.31	0.48%	-
Apr 17, 2026	63.30	66.26	63.30	66.26	65.99	3.99%	-
Apr 16, 2026	63.92	63.92	63.72	63.72	63.47	-1.12%	-
Apr 15, 2026	63.50	64.44	63.50	64.44	64.18	0.66%	-
Apr 14, 2026	62.16	64.02	62.16	64.02	63.76	4.95%	-
Apr 13, 2026	61.00	61.00	61.00	61.00	60.76	-1.01%	-
Apr 10, 2026	61.48	61.62	61.48	61.62	61.37	0.10%	-
Apr 9, 2026	61.06	61.56	61.06	61.56	61.31	0.20%	-
Apr 8, 2026	60.90	61.44	60.90	61.44	61.19	3.71%	-
Apr 7, 2026	59.52	59.52	59.24	59.24	59.00	0.25%	-
Apr 2, 2026	57.87	59.09	57.87	59.09	58.85	0.37%	-
Apr 1, 2026	58.45	58.87	58.45	58.87	58.63	-0.15%	-
Mar 31, 2026	57.46	58.96	57.46	58.96	58.72	2.95%	-
Mar 30, 2026	56.44	57.27	56.44	57.27	57.04	-0.45%	-
Mar 27, 2026	57.53	57.53	57.53	57.53	57.30	-0.42%	-
Mar 26, 2026	57.68	57.77	57.68	57.77	57.54	-1.01%	-
Mar 25, 2026	57.93	58.36	57.93	58.36	58.13	0.69%	-
Mar 24, 2026	56.82	57.96	56.82	57.96	57.73	2.01%	-
Mar 23, 2026	56.00	56.82	56.00	56.82	56.59	0.09%	-
Mar 20, 2026	55.88	56.77	55.88	56.77	56.54	0.67%	-