FRA:3SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	53.34	53.34	53.34	53.34	53.34	-0.07%	-
Aug 24, 2026	53.38	53.38	53.38	53.38	53.38	0.98%	-
Aug 21, 2026	52.86	52.86	52.86	52.86	52.86	-2.36%	-
Aug 20, 2026	54.14	54.14	54.14	54.14	54.14	4.36%	-
Aug 19, 2026	51.88	51.88	51.88	51.88	51.88	-2.88%	-
Aug 18, 2026	52.34	53.42	52.34	53.42	53.42	0.64%	30
Aug 17, 2026	53.08	53.08	53.08	53.08	53.08	-0.97%	-
Aug 14, 2026	53.60	53.60	53.60	53.60	53.60	-0.33%	-
Aug 13, 2026	53.78	53.78	53.78	53.78	53.78	-1.68%	-
Aug 12, 2026	54.70	54.70	54.70	54.70	54.70	2.17%	-
Aug 11, 2026	53.54	53.54	53.54	53.54	53.54	-2.37%	-
Aug 10, 2026	54.84	54.84	54.84	54.84	54.84	1.37%	-
Aug 7, 2026	54.10	54.10	54.10	54.10	54.10	-2.24%	-
Aug 6, 2026	54.20	55.34	54.20	55.34	55.34	1.47%	300
Aug 5, 2026	54.54	54.54	54.54	54.54	54.54	4.20%	-
Aug 4, 2026	52.34	52.34	52.34	52.34	52.34	1.00%	-
Aug 3, 2026	51.82	51.82	51.82	51.82	51.82	0.39%	-
Jul 31, 2026	51.62	51.62	51.62	51.62	51.62	-3.35%	-
Jul 30, 2026	53.72	53.72	53.72	53.72	53.41	-3.28%	-
Jul 29, 2026	55.54	55.54	55.54	55.54	55.22	2.36%	-
Jul 28, 2026	54.26	54.26	54.26	54.26	53.94	2.26%	-
Jul 27, 2026	53.06	53.06	53.06	53.06	52.75	2.55%	-
Jul 24, 2026	51.74	51.74	51.74	51.74	51.44	0.82%	-
Jul 23, 2026	51.32	51.32	51.32	51.32	51.02	0.75%	-
Jul 22, 2026	50.94	50.94	50.94	50.94	50.64	-0.55%	-
Jul 21, 2026	51.22	51.22	51.22	51.22	50.92	0.63%	-
Jul 20, 2026	50.90	50.90	50.90	50.90	50.60	-2.23%	-
Jul 17, 2026	52.06	52.06	52.06	52.06	51.76	-0.08%	-
Jul 16, 2026	52.10	52.10	52.10	52.10	51.80	-1.25%	-
Jul 15, 2026	52.76	52.76	52.76	52.76	52.45	1.93%	-
Jul 14, 2026	51.76	51.76	51.76	51.76	51.46	-1.03%	-
Jul 13, 2026	52.30	52.30	52.30	52.30	52.00	2.51%	-
Jul 10, 2026	51.02	51.02	51.02	51.02	50.72	-1.16%	-
Jul 9, 2026	51.62	51.62	51.62	51.62	51.32	-2.75%	-
Jul 8, 2026	53.08	53.08	53.08	53.08	52.77	-1.67%	-
Jul 7, 2026	53.98	53.98	53.98	53.98	53.67	-0.88%	-
Jul 6, 2026	54.46	54.46	54.46	54.46	54.14	0.15%	-
Jul 3, 2026	54.38	54.38	54.38	54.38	54.06	0.70%	-
Jul 2, 2026	54.00	54.00	54.00	54.00	53.69	-0.59%	-
Jul 1, 2026	54.32	54.32	54.32	54.32	54.00	1.19%	-
Jun 30, 2026	53.68	53.68	53.68	53.68	53.37	-0.33%	-
Jun 29, 2026	53.86	53.86	53.86	53.86	53.55	1.78%	-
Jun 26, 2026	52.92	52.92	52.92	52.92	52.61	0.49%	-
Jun 25, 2026	52.66	52.66	52.66	52.66	52.35	5.15%	-
Jun 24, 2026	50.08	50.08	50.08	50.08	49.79	-0.91%	-
Jun 23, 2026	50.52	50.54	50.52	50.54	50.25	0.72%	400
Jun 22, 2026	50.18	50.18	50.18	50.18	49.89	-0.08%	-
Jun 19, 2026	50.22	50.22	50.22	50.22	49.93	0.40%	-
Jun 18, 2026	50.02	50.02	50.02	50.02	49.73	-2.80%	-
Jun 17, 2026	51.46	51.46	51.46	51.46	51.16	0.31%	-