FRA:S7MB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.47	14.47	14.47	14.47	14.47	1.62%	-
Jun 1, 2026	14.24	14.24	14.24	14.24	14.24	1.06%	-
May 29, 2026	14.09	14.09	14.09	14.09	14.09	-0.91%	-
May 28, 2026	14.22	14.22	14.22	14.22	14.22	-0.77%	-
May 27, 2026	14.12	14.37	14.12	14.33	14.33	-1.65%	3,201
May 26, 2026	14.73	14.73	14.57	14.57	14.57	-1.55%	1,500
May 25, 2026	14.46	14.80	14.46	14.80	14.80	1.65%	500
May 22, 2026	14.56	14.56	14.56	14.56	14.56	-0.07%	-
May 21, 2026	14.57	14.57	14.57	14.57	14.57	2.17%	-
May 20, 2026	14.26	14.26	14.26	14.26	14.26	1.35%	-
May 19, 2026	14.07	14.07	14.07	14.07	14.07	1.44%	180
May 18, 2026	13.77	13.87	13.77	13.87	13.87	-0.22%	180
May 15, 2026	13.90	13.90	13.90	13.90	13.90	-0.71%	-
May 14, 2026	14.00	14.00	14.00	14.00	14.00	1.60%	-
May 13, 2026	13.78	13.78	13.78	13.78	13.78	-2.96%	-
May 12, 2026	14.20	14.20	14.20	14.20	14.20	-1.93%	-
May 11, 2026	14.48	14.48	14.48	14.48	14.48	0.21%	-
May 8, 2026	14.45	14.45	14.45	14.45	14.45	-2.03%	-
May 7, 2026	14.75	14.75	14.75	14.75	14.75	2.15%	-
May 6, 2026	14.44	14.44	14.44	14.44	14.44	1.55%	-
May 5, 2026	14.22	14.22	14.22	14.22	14.22	-1.04%	-
May 4, 2026	14.37	14.37	14.37	14.37	14.37	3.31%	-
Apr 30, 2026	13.91	13.91	13.91	13.91	13.91	-0.47%	-
Apr 29, 2026	14.22	14.22	14.22	14.22	13.98	-4.11%	-
Apr 28, 2026	14.88	14.88	14.83	14.83	14.58	-2.82%	800
Apr 27, 2026	15.26	15.26	15.26	15.26	15.00	0.59%	-
Apr 24, 2026	15.17	15.17	15.17	15.17	14.91	-0.59%	-
Apr 23, 2026	15.26	15.26	15.26	15.26	15.00	-1.99%	-
Apr 22, 2026	15.57	15.57	15.57	15.57	15.30	-0.89%	-
Apr 21, 2026	15.71	15.71	15.71	15.71	15.44	0.77%	-
Apr 20, 2026	15.59	15.59	15.59	15.59	15.32	-0.45%	-
Apr 17, 2026	15.66	15.66	15.66	15.66	15.39	0.58%	-
Apr 16, 2026	15.57	15.57	15.57	15.57	15.30	0.91%	-
Apr 15, 2026	15.43	15.43	15.43	15.43	15.17	-	-
Apr 14, 2026	15.43	15.43	15.43	15.43	15.17	1.25%	-
Apr 13, 2026	15.24	15.24	15.24	15.24	14.98	-1.42%	-
Apr 10, 2026	15.39	15.46	15.39	15.46	15.20	2.52%	150
Apr 9, 2026	15.08	15.08	15.08	15.08	14.82	-0.53%	-
Apr 8, 2026	14.99	15.16	14.99	15.16	14.90	2.99%	45
Apr 7, 2026	14.97	14.97	14.72	14.72	14.47	1.55%	25
Apr 2, 2026	14.50	14.50	14.50	14.50	14.25	-1.02%	-
Apr 1, 2026	14.65	14.65	14.65	14.65	14.39	1.38%	-
Mar 31, 2026	14.45	14.45	14.45	14.45	14.20	2.08%	-
Mar 30, 2026	14.15	14.15	14.15	14.15	13.91	-0.63%	-
Mar 27, 2026	14.24	14.24	14.24	14.24	14.00	0.99%	-
Mar 26, 2026	14.10	14.10	14.10	14.10	13.86	-0.67%	-
Mar 25, 2026	14.20	14.20	14.20	14.20	13.95	2.27%	-
Mar 24, 2026	13.88	13.88	13.88	13.88	13.64	4.17%	-
Mar 23, 2026	13.33	13.33	13.33	13.33	13.10	-4.03%	-
Mar 20, 2026	13.89	13.89	13.89	13.89	13.65	-2.73%	-