FRA:SHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.89	16.34	15.89	16.34	16.34	2.70%	-
Jul 16, 2026	15.91	15.91	15.91	15.91	15.91	3.55%	-
Jul 15, 2026	15.60	16.43	15.37	15.37	15.37	-0.65%	1,200
Jul 14, 2026	15.47	15.47	15.47	15.47	15.47	5.06%	-
Jul 13, 2026	14.69	14.72	14.69	14.72	14.72	0.72%	-
Jul 10, 2026	14.46	14.62	14.46	14.62	14.62	1.11%	-
Jul 9, 2026	14.46	14.46	14.46	14.46	14.46	-1.63%	-
Jul 8, 2026	14.66	14.70	14.66	14.70	14.70	-2.75%	-
Jul 7, 2026	14.97	15.11	14.97	15.11	15.11	1.92%	300
Jul 6, 2026	14.75	14.83	14.75	14.83	14.83	0.99%	-
Jul 3, 2026	14.54	14.68	14.54	14.68	14.68	2.44%	-
Jul 2, 2026	14.33	14.33	14.33	14.33	14.33	4.37%	-
Jul 1, 2026	13.73	13.73	13.73	13.73	13.73	-0.40%	-
Jun 30, 2026	13.79	13.79	13.79	13.79	13.79	-0.40%	-
Jun 29, 2026	13.81	13.84	13.81	13.84	13.84	3.61%	-
Jun 26, 2026	13.60	13.60	13.52	13.52	13.36	2.19%	-
Jun 25, 2026	13.23	13.23	13.23	13.23	13.07	-1.38%	-
Jun 24, 2026	13.42	13.42	13.42	13.42	13.25	3.43%	-
Jun 23, 2026	12.97	12.97	12.97	12.97	12.81	-1.29%	-
Jun 22, 2026	13.11	13.14	13.11	13.14	12.98	-1.02%	-
Jun 19, 2026	13.28	13.28	13.28	13.28	13.12	-3.35%	-
Jun 18, 2026	13.60	13.74	13.60	13.74	13.57	1.18%	-
Jun 17, 2026	13.58	13.58	13.58	13.58	13.41	1.99%	-
Jun 16, 2026	13.31	13.31	13.31	13.31	13.15	-3.09%	-
Jun 15, 2026	13.62	13.74	13.62	13.74	13.57	0.88%	-
Jun 12, 2026	13.62	13.62	13.62	13.62	13.45	1.79%	-
Jun 11, 2026	13.38	13.38	13.38	13.38	13.21	0.91%	-
Jun 10, 2026	13.26	13.26	13.26	13.26	13.10	1.14%	-
Jun 9, 2026	13.43	13.75	13.11	13.11	12.95	-6.43%	300
Jun 8, 2026	13.60	14.01	13.60	14.01	13.84	2.94%	-
Jun 5, 2026	13.49	13.61	13.49	13.61	13.44	2.25%	-
Jun 4, 2026	13.18	13.31	13.18	13.31	13.14	-2.21%	-
Jun 3, 2026	13.60	13.61	13.60	13.61	13.44	-1.02%	-
Jun 2, 2026	13.62	13.75	13.62	13.75	13.58	-5.50%	-
Jun 1, 2026	14.55	14.55	14.55	14.55	14.37	-1.79%	34
May 29, 2026	14.73	14.81	14.73	14.81	14.63	4.85%	-
May 28, 2026	14.15	14.15	14.13	14.13	13.96	1.84%	-
May 27, 2026	13.73	13.87	13.73	13.87	13.70	1.95%	-
May 26, 2026	13.60	13.61	13.60	13.61	13.44	-2.99%	-
May 25, 2026	13.89	14.20	13.89	14.03	13.86	-1.23%	1,945
May 22, 2026	14.16	14.20	14.16	14.20	14.03	-3.30%	-
May 21, 2026	14.58	14.69	14.58	14.69	14.51	-2.75%	-
May 20, 2026	14.87	16.02	14.87	15.10	14.92	-4.10%	32
May 19, 2026	15.75	15.75	15.75	15.75	15.56	-0.60%	-
May 18, 2026	15.85	15.85	15.70	15.84	15.65	0.76%	90
May 15, 2026	15.56	15.72	15.56	15.72	15.53	-4.26%	-
May 14, 2026	16.42	16.42	16.42	16.42	16.22	-0.18%	-
May 13, 2026	16.45	16.45	16.45	16.45	16.25	-5.13%	-
May 12, 2026	17.34	17.34	17.34	17.34	17.13	-2.03%	-
May 11, 2026	17.53	17.70	17.53	17.70	17.49	-2.34%	-