FRA:4SM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	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%	-
Mar 23, 2026	2.17	2.17	2.17	2.17	2.17	-1.37%	455
Mar 20, 2026	2.16	2.20	2.16	2.20	2.20	1.39%	500
Mar 19, 2026	2.10	2.17	2.10	2.17	2.17	1.88%	750
Mar 18, 2026	2.15	2.15	2.13	2.13	2.13	2.41%	1,000
Mar 17, 2026	2.08	2.08	2.08	2.08	2.08	2.72%	-
Mar 16, 2026	2.02	2.02	2.02	2.02	2.02	4.02%	-
Mar 13, 2026	1.94	1.94	1.94	1.94	1.94	4.97%	-
Mar 12, 2026	1.85	1.85	1.85	1.85	1.85	2.55%	-
Mar 11, 2026	1.80	1.80	1.80	1.80	1.80	-2.38%	-
Mar 10, 2026	1.85	1.85	1.85	1.85	1.85	2.44%	-
Mar 9, 2026	1.80	1.80	1.80	1.80	1.80	-4.25%	-
Mar 6, 2026	1.88	1.88	1.88	1.88	1.88	1.84%	-
Mar 5, 2026	1.81	1.85	1.81	1.85	1.85	5.35%	500
Mar 4, 2026	1.76	1.76	1.76	1.76	1.76	-3.73%	-
Mar 3, 2026	1.82	1.82	1.82	1.82	1.82	-3.70%	-
Mar 2, 2026	1.84	1.89	1.83	1.89	1.89	4.41%	4,750
Feb 27, 2026	1.81	1.81	1.81	1.81	1.81	-1.41%	-
Feb 26, 2026	1.84	1.84	1.84	1.84	1.84	1.88%	-
Feb 25, 2026	1.81	1.81	1.81	1.81	1.81	-1.20%	-
Feb 24, 2026	1.83	1.83	1.83	1.83	1.83	-1.40%	-
Feb 23, 2026	1.85	1.85	1.85	1.85	1.85	-0.11%	-
Feb 20, 2026	1.86	1.86	1.86	1.86	1.86	-0.75%	-
Feb 19, 2026	1.87	1.87	1.87	1.87	1.87	3.20%	-
Feb 18, 2026	1.81	1.81	1.81	1.81	1.81	-0.98%	-
Feb 17, 2026	1.83	1.83	1.83	1.83	1.83	-3.48%	-
Feb 16, 2026	1.87	1.90	1.87	1.90	1.90	2.93%	200
Feb 13, 2026	1.84	1.84	1.84	1.84	1.84	-3.15%	-
Feb 12, 2026	1.90	1.90	1.90	1.90	1.90	1.17%	-