FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	55.69	55.69	55.69	55.69	-	-2.30%	-
Aug 4, 2026	57.00	57.00	57.00	57.00	57.00	-1.04%	-
Aug 3, 2026	56.50	57.60	56.50	57.60	57.60	-1.50%	1,100
Jul 31, 2026	57.11	58.48	57.11	58.48	58.48	2.49%	23
Jul 30, 2026	57.06	57.06	57.06	57.06	57.06	-1.25%	-
Jul 29, 2026	56.51	57.78	56.51	57.78	57.78	3.36%	10
Jul 28, 2026	55.90	55.90	55.90	55.90	55.90	-0.20%	-
Jul 27, 2026	56.01	56.01	56.01	56.01	56.01	-2.74%	10
Jul 24, 2026	57.92	58.23	57.59	57.59	57.59	-1.72%	42
Jul 23, 2026	57.46	58.60	57.46	58.60	58.60	4.46%	710
Jul 22, 2026	55.42	56.10	55.42	56.10	56.10	3.70%	330
Jul 21, 2026	54.10	54.10	54.10	54.10	54.10	-0.84%	-
Jul 20, 2026	54.56	54.56	54.56	54.56	54.56	3.59%	-
Jul 17, 2026	52.67	52.67	52.67	52.67	52.67	0.32%	-
Jul 16, 2026	52.50	52.50	52.50	52.50	52.50	-0.91%	-
Jul 15, 2026	52.98	52.98	52.98	52.98	52.98	-2.30%	-
Jul 14, 2026	53.85	54.23	53.85	54.23	54.23	3.06%	500
Jul 13, 2026	52.62	52.62	52.62	52.62	52.62	3.64%	-
Jul 10, 2026	50.77	50.77	50.77	50.77	50.77	-0.84%	-
Jul 9, 2026	51.20	51.20	51.20	51.20	51.20	3.28%	-
Jul 8, 2026	49.58	49.58	49.58	49.58	49.58	1.36%	-
Jul 7, 2026	47.75	48.91	47.75	48.91	48.91	1.68%	41
Jul 6, 2026	48.10	48.10	48.10	48.10	48.10	0.27%	-
Jul 3, 2026	47.97	47.97	47.97	47.97	47.97	2.69%	-
Jul 2, 2026	46.72	46.72	46.72	46.72	46.72	-0.07%	-
Jul 1, 2026	46.75	46.75	46.75	46.75	46.75	-0.40%	-
Jun 30, 2026	46.94	46.94	46.94	46.94	46.94	-0.67%	-
Jun 29, 2026	47.18	47.26	47.18	47.26	47.26	-0.12%	120
Jun 26, 2026	47.31	47.31	47.31	47.31	47.31	0.23%	-
Jun 25, 2026	47.28	47.28	47.20	47.20	47.20	-4.26%	400
Jun 24, 2026	49.30	49.30	49.30	49.30	49.30	1.63%	-
Jun 23, 2026	48.51	48.51	48.51	48.51	48.51	1.27%	-
Jun 22, 2026	47.90	47.90	47.90	47.90	47.90	-0.45%	-
Jun 19, 2026	48.12	48.12	48.12	48.12	48.12	0.32%	-
Jun 18, 2026	48.00	48.00	47.96	47.96	47.96	-3.69%	200
Jun 17, 2026	49.74	49.80	49.74	49.80	49.80	-2.56%	40
Jun 16, 2026	51.11	51.11	51.11	51.11	51.11	-1.69%	-
Jun 15, 2026	52.08	52.08	51.99	51.99	51.99	-2.02%	400
Jun 12, 2026	53.09	53.09	53.06	53.06	53.06	-0.58%	35
Jun 11, 2026	53.37	53.37	53.37	53.37	53.37	-0.06%	-
Jun 10, 2026	52.55	53.40	52.55	53.40	53.40	-1.39%	3,000
Jun 9, 2026	53.94	54.15	53.94	54.15	54.15	-0.50%	40
Jun 8, 2026	54.42	54.42	54.42	54.42	54.42	-1.63%	-
Jun 5, 2026	55.57	55.57	55.32	55.32	55.32	-0.52%	134
Jun 4, 2026	55.61	55.61	55.61	55.61	55.61	-1.14%	170
Jun 3, 2026	56.33	56.68	56.33	56.64	56.25	4.21%	170
Jun 2, 2026	54.47	54.47	54.35	54.35	53.98	1.74%	110
Jun 1, 2026	53.42	53.42	53.42	53.42	53.05	-0.72%	-
May 29, 2026	53.81	53.81	53.81	53.81	53.44	-3.77%	-
May 28, 2026	55.36	55.92	55.36	55.92	55.54	1.16%	20