FRA:SM2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	129.35	142.90	129.35	142.90	142.90	9.59%	65
Jun 1, 2026	131.20	131.20	130.40	130.40	130.40	-0.65%	27
May 29, 2026	142.60	142.60	131.25	131.25	131.25	-3.78%	16
May 28, 2026	134.05	136.40	134.05	136.40	136.40	-5.15%	20
May 27, 2026	154.55	154.55	143.80	143.80	143.80	2.71%	63
May 26, 2026	140.85	146.55	140.00	140.00	140.00	2.26%	938
May 25, 2026	136.90	136.90	136.90	136.90	136.90	-2.21%	-
May 22, 2026	129.35	140.00	129.35	140.00	140.00	10.94%	14
May 21, 2026	122.50	126.20	122.50	126.20	126.20	2.89%	165
May 20, 2026	115.80	122.65	115.80	122.65	122.65	6.37%	17
May 19, 2026	112.40	115.30	112.40	115.30	115.30	-1.71%	85
May 18, 2026	117.30	117.30	117.30	117.30	117.30	0.64%	-
May 15, 2026	116.55	116.55	116.55	116.55	116.55	-0.98%	-
May 14, 2026	117.70	117.70	117.70	117.70	117.70	5.00%	-
May 13, 2026	112.10	112.10	112.10	112.10	112.10	-1.15%	-
May 12, 2026	113.40	113.40	113.40	113.40	113.40	10.31%	-
May 11, 2026	102.80	102.80	102.80	102.80	102.80	-1.30%	-
May 8, 2026	102.30	104.15	102.30	104.15	104.15	3.12%	171
May 7, 2026	101.00	101.00	101.00	101.00	101.00	2.54%	-
May 6, 2026	98.50	98.50	98.50	98.50	98.50	8.08%	-
May 5, 2026	91.14	91.14	91.14	91.14	91.14	-1.00%	-
May 4, 2026	92.06	92.06	92.06	92.06	92.06	9.31%	-
Apr 30, 2026	84.02	84.22	84.02	84.22	84.22	3.03%	155
Apr 29, 2026	80.72	81.74	80.72	81.74	81.74	-0.87%	196
Apr 28, 2026	84.68	84.68	82.46	82.46	82.46	-5.17%	35
Apr 27, 2026	93.00	94.64	86.96	86.96	86.96	-3.08%	205
Apr 24, 2026	89.72	89.72	89.72	89.72	89.72	3.46%	-
Apr 23, 2026	86.72	86.72	86.72	86.72	86.72	-3.94%	-
Apr 22, 2026	88.52	90.78	88.52	90.28	90.28	1.12%	118
Apr 21, 2026	89.28	89.28	89.28	89.28	89.28	-3.50%	-
Apr 20, 2026	90.88	92.52	90.88	92.52	92.52	6.86%	30
Apr 17, 2026	86.58	86.58	86.58	86.58	86.58	9.85%	-
Apr 16, 2026	78.82	78.82	78.82	78.82	78.82	1.42%	-
Apr 15, 2026	75.80	77.72	75.80	77.72	77.72	0.21%	20
Apr 14, 2026	77.56	77.56	77.56	77.56	77.56	8.08%	-
Apr 13, 2026	72.02	72.02	71.76	71.76	71.76	-5.00%	126
Apr 10, 2026	75.54	75.54	75.54	75.54	75.54	2.52%	-
Apr 9, 2026	73.68	73.68	73.68	73.68	73.68	-3.05%	-
Apr 8, 2026	74.84	76.00	74.84	76.00	76.00	6.17%	100
Apr 7, 2026	70.78	71.58	70.78	71.58	71.58	2.52%	30
Apr 2, 2026	66.00	69.82	66.00	69.82	69.82	-0.11%	40
Apr 1, 2026	66.86	69.90	66.86	69.90	69.90	13.47%	400
Mar 31, 2026	61.60	61.60	61.60	61.60	61.60	-9.62%	-
Mar 30, 2026	63.98	69.40	63.98	68.16	68.16	6.43%	743
Mar 27, 2026	64.04	64.04	64.04	64.04	64.04	-2.53%	-
Mar 26, 2026	67.00	67.00	65.70	65.70	65.70	-3.50%	15
Mar 25, 2026	68.08	68.08	68.08	68.08	68.08	3.00%	-
Mar 24, 2026	65.54	66.10	65.54	66.10	66.10	-1.61%	77
Mar 23, 2026	62.28	67.18	62.28	67.18	67.18	-0.21%	127
Mar 20, 2026	67.92	67.92	67.32	67.32	67.32	6.35%	125