Fjord Defence Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.84	15.01	14.50	14.92	14.92	0.12%	202,938
Mar 12, 2026	15.00	15.20	14.81	14.90	14.90	-1.00%	70,600
Mar 11, 2026	15.43	15.51	14.87	15.05	15.05	-2.21%	130,069
Mar 10, 2026	15.12	15.50	15.12	15.39	15.39	0.81%	98,308
Mar 9, 2026	15.12	15.64	14.77	15.27	15.27	0.30%	125,171
Mar 6, 2026	15.35	15.59	15.00	15.22	15.22	-1.81%	137,371
Mar 5, 2026	15.85	15.85	15.31	15.50	15.50	-2.06%	160,501
Mar 4, 2026	15.68	15.93	15.10	15.83	15.83	0.57%	286,395
Mar 3, 2026	16.22	16.22	15.36	15.74	15.74	-1.65%	127,726
Mar 2, 2026	16.20	16.50	15.46	16.00	16.00	0.76%	404,149
Feb 27, 2026	15.80	16.05	15.41	15.88	15.88	4.47%	703,450
Feb 26, 2026	15.90	16.18	14.90	15.20	15.20	-3.80%	360,797
Feb 25, 2026	15.70	15.95	15.25	15.80	15.80	-0.69%	126,850
Feb 24, 2026	15.68	16.00	15.50	15.91	15.91	0.06%	117,289
Feb 23, 2026	16.17	16.17	15.44	15.90	15.90	-0.98%	75,481
Feb 20, 2026	15.64	16.08	15.50	16.06	16.06	1.01%	119,347
Feb 19, 2026	16.00	16.00	15.53	15.90	15.90	1.58%	67,333
Feb 18, 2026	14.95	15.80	14.95	15.65	15.65	4.68%	153,121
Feb 17, 2026	15.09	15.09	14.60	14.95	14.95	-1.66%	143,756
Feb 16, 2026	15.20	15.39	15.02	15.20	15.20	0.01%	54,337
Feb 13, 2026	15.64	15.64	15.12	15.20	15.20	-2.80%	140,279
Feb 12, 2026	15.80	15.88	15.54	15.64	15.64	-2.14%	43,514
Feb 11, 2026	15.96	16.10	15.81	15.98	15.98	-0.50%	182,398
Feb 10, 2026	15.34	16.13	15.11	16.06	16.06	4.39%	167,008
Feb 9, 2026	15.77	15.77	15.15	15.38	15.38	-1.89%	198,471
Feb 6, 2026	15.00	15.86	14.68	15.68	15.68	4.53%	142,290
Feb 5, 2026	15.91	15.91	15.00	15.00	15.00	-5.66%	123,088
Feb 4, 2026	16.10	16.10	15.00	15.90	15.90	-1.90%	294,550
Feb 3, 2026	16.76	16.76	16.06	16.21	16.21	-2.07%	175,683
Feb 2, 2026	17.50	17.90	16.55	16.55	16.55	-1.97%	322,549
Jan 30, 2026	16.40	17.08	15.80	16.88	16.88	6.18%	375,217
Jan 29, 2026	17.05	17.41	15.90	15.90	15.90	-3.05%	294,313
Jan 28, 2026	16.80	17.20	16.25	16.40	16.40	-	729,225
Jan 27, 2026	15.40	16.74	15.40	16.40	16.40	9.33%	756,386
Jan 26, 2026	14.00	15.50	13.99	15.00	15.00	7.91%	739,150
Jan 23, 2026	13.40	13.90	13.18	13.90	13.90	3.16%	171,053
Jan 22, 2026	13.54	13.54	13.10	13.47	13.47	0.63%	92,097
Jan 21, 2026	13.54	13.54	13.21	13.39	13.39	0.07%	240,356
Jan 20, 2026	13.40	13.57	13.14	13.38	13.38	1.36%	72,186
Jan 19, 2026	13.66	13.66	13.15	13.20	13.20	-2.94%	33,115
Jan 16, 2026	13.50	13.60	13.22	13.60	13.60	0.74%	243,985
Jan 15, 2026	13.50	13.69	13.15	13.50	13.50	-1.46%	110,741
Jan 14, 2026	13.88	13.88	13.22	13.70	13.70	-1.21%	215,701
Jan 13, 2026	13.96	13.96	13.61	13.87	13.87	0.49%	186,724
Jan 12, 2026	13.48	14.00	13.45	13.80	13.80	3.45%	340,309
Jan 9, 2026	13.20	13.50	13.00	13.34	13.34	1.51%	140,474
Jan 8, 2026	12.89	13.30	12.70	13.14	13.14	1.89%	426,222
Jan 7, 2026	13.00	13.00	12.53	12.90	12.90	0.37%	83,564
Jan 6, 2026	13.89	13.89	12.75	12.85	12.85	0.86%	78,417
Jan 5, 2026	13.00	13.00	12.51	12.74	12.74	-2.00%	88,333