FRA:4SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	3.06	3.06	3.06	3.06	-	4.09%	-
Jun 3, 2026	2.94	2.94	2.94	2.94	2.94	-2.81%	-
Jun 2, 2026	3.02	3.02	3.02	3.02	3.02	3.25%	-
Jun 1, 2026	2.93	2.93	2.93	2.93	2.93	1.74%	175
May 29, 2026	2.88	2.88	2.88	2.88	2.88	7.48%	-
May 28, 2026	2.68	2.68	2.68	2.68	2.68	-1.65%	-
May 27, 2026	2.72	2.72	2.72	2.72	2.72	-1.98%	-
May 26, 2026	2.78	2.78	2.78	2.78	2.78	0.36%	-
May 25, 2026	2.77	2.77	2.77	2.77	2.77	1.10%	-
May 22, 2026	2.72	2.74	2.72	2.74	2.74	4.19%	484
May 21, 2026	2.63	2.63	2.63	2.63	2.63	3.14%	-
May 20, 2026	2.55	2.55	2.55	2.55	2.55	-3.78%	-
May 19, 2026	2.65	2.65	2.65	2.65	2.65	-6.87%	-
May 18, 2026	2.84	2.84	2.84	2.84	2.84	-3.07%	-
May 15, 2026	2.93	2.93	2.93	2.93	2.93	-0.68%	-
May 14, 2026	2.95	2.95	2.95	2.95	2.95	1.90%	-
May 13, 2026	2.90	2.90	2.90	2.90	2.90	3.95%	-
May 12, 2026	2.79	2.79	2.79	2.79	2.79	1.46%	-
May 11, 2026	2.75	2.75	2.75	2.75	2.75	3.78%	-
May 8, 2026	2.65	2.65	2.65	2.65	2.65	-3.99%	-
May 7, 2026	2.76	2.76	2.76	2.76	2.76	-1.08%	-
May 6, 2026	2.79	2.79	2.79	2.79	2.79	-1.24%	-
May 5, 2026	3.03	3.03	2.82	2.82	2.82	-8.29%	29
May 4, 2026	2.78	3.08	2.78	3.08	3.08	16.92%	3,783
Apr 30, 2026	2.63	2.63	2.63	2.63	2.63	-2.23%	-
Apr 29, 2026	2.59	2.70	2.59	2.69	2.69	7.17%	5,825
Apr 28, 2026	2.51	2.51	2.51	2.51	2.51	4.37%	-
Apr 27, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	-
Apr 24, 2026	2.39	2.39	2.39	2.39	2.39	3.25%	-
Apr 23, 2026	2.31	2.31	2.31	2.31	2.31	2.90%	-
Apr 22, 2026	2.25	2.25	2.25	2.25	2.25	0.67%	-
Apr 21, 2026	2.23	2.23	2.23	2.23	2.23	4.45%	-
Apr 20, 2026	2.14	2.14	2.14	2.14	2.14	-4.26%	-
Apr 17, 2026	2.23	2.23	2.23	2.23	2.23	-0.67%	-
Apr 16, 2026	2.25	2.25	2.25	2.25	2.25	0.67%	-
Apr 15, 2026	2.23	2.23	2.23	2.23	2.23	3.72%	-
Apr 14, 2026	2.15	2.15	2.15	2.15	2.15	0.47%	-
Apr 13, 2026	2.14	2.14	2.14	2.14	2.14	0.23%	-
Apr 10, 2026	2.14	2.14	2.14	2.14	2.14	1.43%	-
Apr 9, 2026	2.11	2.11	2.11	2.11	2.11	-4.97%	-
Apr 8, 2026	2.22	2.22	2.22	2.22	2.22	8.85%	-
Apr 7, 2026	2.04	2.04	2.04	2.04	2.04	-0.97%	-
Apr 2, 2026	2.06	2.06	2.06	2.06	2.06	-3.29%	-
Apr 1, 2026	2.13	2.13	2.13	2.13	2.13	1.19%	-
Mar 31, 2026	2.10	2.10	2.10	2.10	2.10	1.20%	-
Mar 30, 2026	2.08	2.08	2.08	2.08	2.08	-3.04%	-
Mar 27, 2026	2.14	2.14	2.14	2.14	2.14	-0.23%	-
Mar 26, 2026	2.15	2.15	2.15	2.15	2.15	4.63%	-
Mar 25, 2026	2.05	2.05	2.05	2.05	2.05	2.50%	-
Mar 24, 2026	2.00	2.00	2.00	2.00	2.00	-7.62%	-