FRA:SFW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.20	20.42	20.20	20.42	-	-	-
Jun 2, 2026	19.88	20.42	19.88	20.42	20.42	0.69%	263
Jun 1, 2026	20.08	20.28	19.85	20.28	20.28	0.90%	377
May 29, 2026	20.10	20.24	20.10	20.10	20.10	0.95%	116
May 28, 2026	19.94	19.94	19.91	19.91	19.91	-1.04%	51
May 27, 2026	19.78	20.30	19.78	20.12	20.12	0.50%	900
May 26, 2026	19.55	20.02	19.55	20.02	20.02	-1.28%	650
May 25, 2026	19.57	20.28	19.57	20.28	20.28	2.37%	227
May 22, 2026	19.83	19.83	19.81	19.81	19.81	-0.35%	50
May 21, 2026	19.88	19.88	19.88	19.88	19.88	0.25%	-
May 20, 2026	19.83	19.83	19.83	19.83	19.83	-2.12%	-
May 19, 2026	19.88	20.26	19.88	20.26	20.26	-0.30%	2
May 18, 2026	20.08	20.46	20.08	20.32	20.32	-0.49%	1,525
May 15, 2026	20.42	20.42	20.42	20.42	20.42	1.51%	-
May 14, 2026	19.98	20.28	19.98	20.28	20.12	-0.88%	613
May 13, 2026	20.18	20.46	20.18	20.46	20.29	0.79%	1,000
May 12, 2026	19.98	20.30	19.98	20.30	20.14	-0.39%	1,220
May 11, 2026	20.42	20.44	20.38	20.38	20.21	0.39%	260
May 8, 2026	20.36	20.66	20.30	20.30	20.14	-0.49%	1,129
May 7, 2026	20.48	20.48	20.40	20.40	20.23	-1.16%	100
May 6, 2026	20.64	20.64	20.64	20.64	20.47	-1.43%	-
May 5, 2026	20.54	20.94	20.54	20.94	20.77	1.06%	1,200
May 4, 2026	20.70	20.72	20.34	20.72	20.55	0.88%	5,629
Apr 30, 2026	20.02	20.60	20.00	20.54	20.37	1.18%	618
Apr 29, 2026	20.30	20.30	20.30	20.30	20.14	-	8
Apr 28, 2026	20.06	20.30	20.06	20.30	20.14	1.86%	250
Apr 27, 2026	19.93	19.93	19.93	19.93	19.77	-0.25%	-
Apr 24, 2026	19.98	19.98	19.98	19.98	19.82	-1.58%	-
Apr 23, 2026	20.02	20.30	20.02	20.30	20.14	-0.49%	255
Apr 22, 2026	20.20	20.40	20.20	20.40	20.23	-0.10%	70
Apr 21, 2026	20.20	20.42	20.20	20.42	20.25	-1.35%	20
Apr 20, 2026	20.70	20.70	20.70	20.70	20.53	-0.29%	3
Apr 17, 2026	20.12	20.76	20.12	20.76	20.59	2.57%	70
Apr 16, 2026	20.24	20.24	20.24	20.24	20.08	-0.98%	-
Apr 15, 2026	20.00	20.44	20.00	20.44	20.27	2.53%	3
Apr 14, 2026	19.56	20.10	19.56	20.10	19.77	2.76%	310
Apr 13, 2026	19.35	19.56	19.35	19.56	19.24	0.98%	19
Apr 10, 2026	19.37	19.37	19.37	19.37	19.06	-1.02%	-
Apr 9, 2026	19.63	19.63	19.57	19.57	19.25	0.51%	35
Apr 8, 2026	19.47	19.47	19.47	19.47	19.15	-0.61%	-
Apr 7, 2026	19.31	19.59	19.31	19.59	19.27	1.08%	1,124
Apr 2, 2026	18.77	19.38	18.77	19.38	19.07	2.16%	4,905
Apr 1, 2026	19.06	19.40	18.97	18.97	18.66	0.37%	3,142
Mar 31, 2026	18.72	18.90	18.72	18.90	18.59	1.94%	1,326
Mar 30, 2026	18.54	18.54	18.54	18.54	18.24	-2.78%	-
Mar 27, 2026	19.07	19.07	19.07	19.07	18.76	0.63%	-
Mar 26, 2026	18.95	18.95	18.95	18.95	18.64	0.42%	550
Mar 25, 2026	18.87	18.87	18.87	18.87	18.56	0.05%	-
Mar 24, 2026	18.86	18.86	18.86	18.86	18.55	1.56%	-
Mar 23, 2026	18.57	18.57	18.57	18.57	18.27	-2.06%	-