FRA:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.40	21.40	21.40	21.40	-	2.88%	-
Jun 25, 2026	20.80	20.80	20.80	20.80	20.80	2.97%	-
Jun 24, 2026	20.20	20.20	20.20	20.20	20.20	2.54%	-
Jun 23, 2026	19.70	19.70	19.70	19.70	19.70	-1.01%	-
Jun 22, 2026	19.90	19.90	19.90	19.90	19.90	-	-
Jun 19, 2026	19.90	19.90	19.90	19.90	19.90	0.51%	-
Jun 18, 2026	19.80	19.80	19.80	19.80	19.80	3.13%	-
Jun 17, 2026	19.20	19.20	19.20	19.20	19.20	2.67%	-
Jun 16, 2026	18.70	18.70	18.70	18.70	18.70	-2.60%	-
Jun 15, 2026	19.20	19.20	19.20	19.20	19.20	1.59%	-
Jun 12, 2026	18.90	18.90	18.90	18.90	18.90	3.28%	-
Jun 11, 2026	18.30	18.30	18.30	18.30	18.30	-7.11%	-
Jun 10, 2026	19.70	19.70	19.70	19.70	19.70	2.60%	-
Jun 9, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	-
Jun 8, 2026	19.30	19.30	19.30	19.30	19.30	2.12%	-
Jun 5, 2026	18.90	18.90	18.90	18.90	18.90	3.28%	-
Jun 4, 2026	18.30	18.30	18.30	18.30	18.30	-2.08%	-
Jun 3, 2026	18.80	18.80	18.80	18.80	18.69	-	-
Jun 2, 2026	18.80	18.80	18.80	18.80	18.69	-0.53%	-
Jun 1, 2026	18.90	18.90	18.90	18.90	18.79	1.61%	-
May 29, 2026	18.60	18.60	18.60	18.60	18.49	-0.53%	-
May 28, 2026	18.70	18.70	18.70	18.70	18.59	-0.53%	-
May 27, 2026	18.80	18.80	18.80	18.80	18.69	-0.53%	-
May 26, 2026	18.90	18.90	18.90	18.90	18.79	-	-
May 25, 2026	18.90	18.90	18.90	18.90	18.79	0.53%	-
May 22, 2026	18.80	18.80	18.80	18.80	18.69	-	-
May 21, 2026	18.80	18.80	18.80	18.80	18.69	2.17%	-
May 20, 2026	18.40	18.40	18.40	18.40	18.29	-1.08%	-
May 19, 2026	18.60	18.60	18.60	18.60	18.49	3.33%	-
May 18, 2026	18.00	18.00	18.00	18.00	17.89	-1.64%	-
May 15, 2026	18.30	18.30	18.30	18.30	18.19	1.10%	-
May 14, 2026	18.10	18.10	18.10	18.10	17.99	-2.69%	-
May 13, 2026	18.60	18.60	18.60	18.60	18.49	1.64%	-
May 12, 2026	18.30	18.30	18.30	18.30	18.19	-3.68%	-
May 11, 2026	19.00	19.00	19.00	19.00	18.89	-1.04%	-
May 8, 2026	19.20	19.20	19.20	19.20	19.09	1.05%	-
May 7, 2026	19.00	19.00	19.00	19.00	18.89	-0.52%	-
May 6, 2026	19.10	19.10	19.10	19.10	18.99	-	-
May 5, 2026	19.10	19.10	19.10	19.10	18.99	-0.52%	-
May 4, 2026	19.20	19.20	19.20	19.20	19.09	-1.54%	-
Apr 30, 2026	19.50	19.50	19.50	19.50	19.38	-2.01%	-
Apr 29, 2026	19.90	19.90	19.90	19.90	19.78	-	-
Apr 28, 2026	19.90	19.90	19.90	19.90	19.78	-0.50%	-
Apr 27, 2026	20.20	20.40	20.00	20.00	19.88	-0.99%	453
Apr 24, 2026	20.20	20.20	20.20	20.20	20.08	3.06%	-
Apr 23, 2026	19.60	19.60	19.60	19.60	19.48	-	-
Apr 22, 2026	19.30	19.60	19.30	19.60	19.48	0.51%	191
Apr 21, 2026	19.50	19.50	19.50	19.50	19.38	2.09%	-
Apr 20, 2026	19.10	19.10	19.10	19.10	18.99	2.14%	-
Apr 17, 2026	18.70	18.70	18.70	18.70	18.59	3.89%	-