FRA:3SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.36	47.36	47.36	47.36	47.36	-1.95%	-
Jun 1, 2026	48.30	48.30	48.30	48.30	48.30	-1.47%	-
May 29, 2026	49.02	49.02	49.02	49.02	49.02	-0.87%	-
May 28, 2026	49.45	49.45	49.45	49.45	49.45	-0.40%	-
May 27, 2026	49.65	49.65	49.65	49.65	49.65	1.33%	-
May 26, 2026	49.00	49.00	49.00	49.00	49.00	-0.14%	-
May 25, 2026	49.07	49.07	49.07	49.07	49.07	0.45%	-
May 22, 2026	48.85	48.85	48.85	48.85	48.85	1.24%	-
May 21, 2026	48.25	48.25	48.25	48.25	48.25	1.03%	-
May 20, 2026	47.76	47.76	47.76	47.76	47.76	-0.71%	-
May 19, 2026	48.10	48.10	48.10	48.10	48.10	1.33%	-
May 18, 2026	47.47	47.47	47.47	47.47	47.47	-3.18%	-
May 15, 2026	49.03	49.03	49.03	49.03	49.03	1.64%	-
May 14, 2026	48.24	48.24	48.24	48.24	48.24	-1.69%	-
May 13, 2026	49.07	49.07	49.07	49.07	49.07	-0.22%	-
May 12, 2026	49.18	49.18	49.18	49.18	49.18	-0.30%	-
May 11, 2026	49.33	49.33	49.33	49.33	49.33	-3.08%	-
May 8, 2026	50.90	50.90	50.90	50.90	50.90	-1.09%	-
May 7, 2026	51.46	51.46	51.46	51.46	51.46	3.31%	-
May 6, 2026	49.81	49.81	49.81	49.81	49.81	-2.26%	-
May 5, 2026	49.95	50.96	49.95	50.96	50.96	-0.08%	100
May 4, 2026	51.00	51.00	51.00	51.00	51.00	-5.42%	-
Apr 30, 2026	53.92	53.92	53.92	53.92	53.92	0.13%	-
Apr 29, 2026	54.16	54.16	54.16	54.16	53.85	-0.88%	-
Apr 28, 2026	54.64	54.64	54.64	54.64	54.33	0.59%	-
Apr 27, 2026	54.32	54.32	54.32	54.32	54.01	-1.59%	-
Apr 24, 2026	55.20	55.20	55.20	55.20	54.89	1.06%	-
Apr 23, 2026	54.62	54.62	54.62	54.62	54.31	-0.69%	-
Apr 22, 2026	55.00	55.00	55.00	55.00	54.69	-0.40%	-
Apr 21, 2026	55.22	55.22	55.22	55.22	54.91	1.66%	-
Apr 20, 2026	54.32	54.32	54.32	54.32	54.01	2.11%	-
Apr 17, 2026	53.20	53.20	53.20	53.20	52.90	-0.04%	-
Apr 16, 2026	53.22	53.22	53.22	53.22	52.92	-5.27%	-
Apr 15, 2026	56.18	56.18	56.18	56.18	55.86	-1.27%	-
Apr 14, 2026	56.52	56.90	56.52	56.90	56.58	2.49%	100
Apr 13, 2026	55.52	55.52	55.52	55.52	55.20	-2.53%	-
Apr 10, 2026	56.96	56.96	56.96	56.96	56.64	0.64%	-
Apr 9, 2026	56.60	56.60	56.60	56.60	56.28	1.91%	-
Apr 8, 2026	55.54	55.54	55.54	55.54	55.22	0.25%	-
Apr 7, 2026	55.32	55.40	55.32	55.40	55.09	0.29%	100
Apr 2, 2026	55.24	55.24	55.24	55.24	54.93	-2.37%	-
Apr 1, 2026	56.58	56.58	56.58	56.58	56.26	2.24%	-
Mar 31, 2026	55.34	55.34	55.34	55.34	55.03	-0.11%	-
Mar 30, 2026	55.40	55.40	55.40	55.40	55.09	-1.98%	-
Mar 27, 2026	56.52	56.52	56.52	56.52	56.20	-1.02%	-
Mar 26, 2026	57.10	57.10	57.10	57.10	56.78	1.67%	-
Mar 25, 2026	56.16	56.16	56.16	56.16	55.84	1.19%	-
Mar 24, 2026	55.50	55.50	55.50	55.50	55.18	1.61%	-
Mar 23, 2026	54.62	54.62	54.62	54.62	54.31	-1.05%	-
Mar 20, 2026	55.20	55.20	55.20	55.20	54.89	-0.04%	-