FRA:3SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	55.16	55.16	54.46	54.46	54.46	3.34%	-
Oct 22, 2026	52.24	52.70	52.24	52.70	52.70	0.30%	-
Oct 21, 2026	52.60	52.60	52.54	52.54	52.54	0.73%	-
Oct 20, 2026	51.78	52.16	51.78	52.16	52.16	1.76%	-
Oct 19, 2026	52.50	52.50	51.26	51.26	51.26	-3.50%	50
Oct 16, 2026	52.42	53.12	52.42	53.12	53.12	4.32%	-
Oct 15, 2026	50.92	50.92	50.92	50.92	50.92	-0.47%	-
Oct 14, 2026	51.16	51.16	51.16	51.16	51.16	2.20%	-
Oct 13, 2026	50.06	50.06	50.06	50.06	50.06	0.28%	-
Oct 12, 2026	49.92	49.92	49.92	49.92	49.92	-0.06%	-
Oct 9, 2026	49.95	49.95	49.95	49.95	49.95	2.15%	-
Oct 8, 2026	48.90	48.90	48.90	48.90	48.90	-2.51%	-
Oct 7, 2026	50.16	50.16	50.16	50.16	50.16	-0.36%	-
Oct 6, 2026	50.34	50.34	50.34	50.34	50.34	0.36%	-
Oct 5, 2026	50.16	50.16	50.16	50.16	50.16	0.36%	-
Oct 2, 2026	49.98	49.98	49.98	49.98	49.98	0.95%	-
Oct 1, 2026	49.51	49.51	49.51	49.51	49.51	-2.31%	-
Sep 30, 2026	50.68	50.68	50.68	50.68	50.68	-0.24%	-
Sep 29, 2026	50.80	50.80	50.80	50.80	50.80	-0.20%	-
Sep 28, 2026	50.90	50.90	50.90	50.90	50.90	1.31%	-
Sep 25, 2026	50.24	50.24	50.24	50.24	50.24	0.28%	-
Sep 24, 2026	50.10	50.10	50.10	50.10	50.10	-0.63%	-
Sep 23, 2026	50.42	50.42	50.42	50.42	50.42	2.52%	-
Sep 22, 2026	49.18	49.18	49.18	49.18	49.18	-0.22%	-
Sep 21, 2026	49.29	49.29	49.29	49.29	49.29	0.22%	-
Sep 18, 2026	49.18	49.18	49.18	49.18	49.18	-0.16%	-
Sep 17, 2026	49.26	49.26	49.26	49.26	49.26	0.29%	-
Sep 16, 2026	49.12	49.12	49.12	49.12	49.12	-0.12%	-
Sep 15, 2026	49.18	49.18	49.18	49.18	49.18	0.43%	-
Sep 14, 2026	48.97	48.97	48.97	48.97	48.97	1.03%	-
Sep 11, 2026	48.47	48.47	48.47	48.47	48.47	-1.62%	-
Sep 10, 2026	49.27	49.27	49.27	49.27	49.27	-1.62%	-
Sep 9, 2026	50.08	50.08	50.08	50.08	50.08	-2.53%	-
Sep 8, 2026	51.38	51.38	51.38	51.38	51.38	-2.10%	-
Sep 7, 2026	51.52	52.48	51.52	52.48	52.48	1.78%	60
Sep 4, 2026	51.56	51.56	51.56	51.56	51.56	1.94%	-
Sep 3, 2026	50.58	50.58	50.58	50.58	50.58	1.22%	-
Sep 2, 2026	49.97	49.97	49.97	49.97	49.97	-0.93%	-
Sep 1, 2026	50.44	50.44	50.44	50.44	50.44	-2.10%	-
Aug 31, 2026	51.52	51.52	51.52	51.52	51.52	-2.09%	-
Aug 28, 2026	52.62	52.62	52.62	52.62	52.62	-1.05%	-
Aug 27, 2026	53.18	53.18	53.18	53.18	53.18	0.87%	-
Aug 26, 2026	52.72	52.72	52.72	52.72	52.72	-1.16%	-
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%	-