FRA:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
Jun 1, 2026	18.90	18.90	18.90	18.90	18.90	1.61%	-
May 29, 2026	18.60	18.60	18.60	18.60	18.60	-0.53%	-
May 28, 2026	18.70	18.70	18.70	18.70	18.70	-0.53%	-
May 27, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
May 26, 2026	18.90	18.90	18.90	18.90	18.90	-	-
May 25, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
May 22, 2026	18.80	18.80	18.80	18.80	18.80	-	-
May 21, 2026	18.80	18.80	18.80	18.80	18.80	2.17%	-
May 20, 2026	18.40	18.40	18.40	18.40	18.40	-1.08%	-
May 19, 2026	18.60	18.60	18.60	18.60	18.60	3.33%	-
May 18, 2026	18.00	18.00	18.00	18.00	18.00	-1.64%	-
May 15, 2026	18.30	18.30	18.30	18.30	18.30	1.10%	-
May 14, 2026	18.10	18.10	18.10	18.10	18.10	-2.69%	-
May 13, 2026	18.60	18.60	18.60	18.60	18.60	1.64%	-
May 12, 2026	18.30	18.30	18.30	18.30	18.30	-3.68%	-
May 11, 2026	19.00	19.00	19.00	19.00	19.00	-1.04%	-
May 8, 2026	19.20	19.20	19.20	19.20	19.20	1.05%	-
May 7, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	-
May 6, 2026	19.10	19.10	19.10	19.10	19.10	-	-
May 5, 2026	19.10	19.10	19.10	19.10	19.10	-0.52%	-
May 4, 2026	19.20	19.20	19.20	19.20	19.20	-1.54%	-
Apr 30, 2026	19.50	19.50	19.50	19.50	19.50	-2.01%	-
Apr 29, 2026	19.90	19.90	19.90	19.90	19.90	-	-
Apr 28, 2026	19.90	19.90	19.90	19.90	19.90	-0.50%	-
Apr 27, 2026	20.20	20.40	20.00	20.00	20.00	-0.99%	453
Apr 24, 2026	20.20	20.20	20.20	20.20	20.20	3.06%	-
Apr 23, 2026	19.60	19.60	19.60	19.60	19.60	-	-
Apr 22, 2026	19.30	19.60	19.30	19.60	19.60	0.51%	191
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	-
Apr 20, 2026	19.10	19.10	19.10	19.10	19.10	2.14%	-
Apr 17, 2026	18.70	18.70	18.70	18.70	18.70	3.89%	-
Apr 16, 2026	18.00	18.00	18.00	18.00	18.00	-2.70%	-
Apr 15, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Apr 14, 2026	18.50	18.50	18.50	18.50	18.50	-1.07%	-
Apr 13, 2026	18.20	18.70	18.20	18.70	18.70	2.75%	2,787
Apr 10, 2026	18.20	18.20	18.20	18.20	18.20	-1.09%	-
Apr 9, 2026	18.50	18.50	18.40	18.40	18.40	-4.17%	250
Apr 8, 2026	18.90	19.20	18.90	19.20	19.20	0.52%	235
Apr 7, 2026	19.10	19.10	19.10	19.10	19.10	2.14%	-
Apr 2, 2026	18.70	18.70	18.70	18.70	18.70	1.63%	-
Apr 1, 2026	18.40	18.40	18.40	18.40	18.40	2.79%	-
Mar 31, 2026	17.90	17.90	17.90	17.90	17.90	1.70%	-
Mar 30, 2026	17.60	17.60	17.60	17.60	17.60	-1.12%	-
Mar 27, 2026	17.80	17.80	17.80	17.80	17.80	1.71%	-
Mar 26, 2026	17.50	17.50	17.50	17.50	17.50	1.16%	-
Mar 25, 2026	17.30	17.30	17.30	17.30	17.30	-	-
Mar 24, 2026	17.30	17.30	17.30	17.30	17.30	2.37%	-
Mar 23, 2026	16.90	16.90	16.90	16.90	16.90	0.60%	-
Mar 20, 2026	16.80	16.80	16.80	16.80	16.80	-1.18%	-