FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	54.56	54.87	54.56	54.87	54.87	3.41%	308
Apr 22, 2026	53.06	53.06	53.06	53.06	53.06	-0.11%	-
Apr 21, 2026	51.82	53.12	51.82	53.12	53.12	0.80%	40
Apr 20, 2026	52.46	52.70	52.46	52.70	52.70	4.77%	100
Apr 17, 2026	53.65	53.65	50.30	50.30	50.30	-6.68%	1,070
Apr 16, 2026	52.83	53.90	52.83	53.90	53.90	-0.92%	25
Apr 15, 2026	54.40	54.40	54.40	54.40	54.40	-0.46%	4
Apr 14, 2026	54.65	54.65	54.65	54.65	54.65	-3.21%	-
Apr 13, 2026	56.58	56.58	56.30	56.46	56.46	4.89%	1,303
Apr 10, 2026	53.83	53.83	53.83	53.83	53.83	-3.58%	-
Apr 9, 2026	55.83	55.83	55.83	55.83	55.83	4.12%	55
Apr 8, 2026	53.47	53.71	52.56	53.62	53.62	-7.18%	2,980
Apr 7, 2026	56.75	57.77	56.75	57.77	57.77	0.89%	20
Apr 2, 2026	56.90	57.26	56.90	57.26	57.26	2.54%	50
Apr 1, 2026	56.32	56.32	54.84	55.84	55.84	-2.04%	1,003
Mar 31, 2026	57.22	58.00	57.00	57.00	57.00	-1.99%	110
Mar 30, 2026	58.16	58.16	58.16	58.16	58.16	4.12%	-
Mar 27, 2026	55.86	55.86	55.86	55.86	55.86	-0.99%	-
Mar 26, 2026	55.98	56.42	55.98	56.42	56.42	2.96%	35
Mar 25, 2026	54.70	54.80	54.70	54.80	54.80	0.70%	24
Mar 24, 2026	54.42	54.42	54.42	54.42	54.42	0.41%	-
Mar 23, 2026	56.04	56.06	53.70	54.20	54.20	-1.24%	522
Mar 20, 2026	54.60	54.88	54.60	54.88	54.88	1.48%	890
Mar 19, 2026	54.08	54.08	54.08	54.08	54.08	-0.11%	-
Mar 18, 2026	52.62	54.14	52.62	54.14	54.14	2.69%	1,000
Mar 17, 2026	52.76	53.00	52.72	52.72	52.72	0.88%	885
Mar 16, 2026	52.26	52.26	52.26	52.26	52.26	-	10
Mar 13, 2026	51.74	52.34	51.74	52.26	52.26	4.10%	1,768
Mar 12, 2026	50.20	50.20	50.20	50.20	50.20	3.16%	-
Mar 11, 2026	48.66	48.66	48.66	48.66	48.66	-0.98%	-
Mar 10, 2026	49.14	49.14	49.14	49.14	49.14	-1.40%	-
Mar 9, 2026	49.90	49.90	49.84	49.84	49.84	-0.52%	600
Mar 6, 2026	49.51	50.10	49.51	50.10	50.10	0.72%	100
Mar 5, 2026	49.26	49.74	49.26	49.74	49.74	2.79%	21
Mar 4, 2026	48.97	48.97	48.39	48.39	48.39	-4.29%	500
Mar 3, 2026	49.71	50.56	49.71	50.56	50.18	2.76%	550
Mar 2, 2026	49.60	50.58	49.20	49.20	48.83	5.17%	6,310
Feb 27, 2026	46.78	46.78	46.78	46.78	46.43	-0.38%	-
Feb 26, 2026	46.96	46.96	46.96	46.96	46.61	-0.06%	-
Feb 25, 2026	47.18	47.19	46.99	46.99	46.64	-1.14%	121
Feb 24, 2026	47.53	47.53	47.53	47.53	47.17	0.13%	-
Feb 23, 2026	46.91	47.47	46.91	47.47	47.11	-1.29%	390
Feb 20, 2026	48.09	48.09	48.09	48.09	47.73	0.19%	-
Feb 19, 2026	47.16	48.00	47.16	48.00	47.64	2.41%	60
Feb 18, 2026	46.31	46.87	46.31	46.87	46.52	-1.45%	50
Feb 17, 2026	47.56	47.56	47.56	47.56	47.20	0.98%	-
Feb 16, 2026	46.95	47.21	46.95	47.10	46.75	1.86%	1,000
Feb 13, 2026	46.24	46.24	46.24	46.24	45.89	-2.24%	-
Feb 12, 2026	46.93	47.30	46.93	47.30	46.95	3.73%	20
Feb 11, 2026	45.60	45.60	45.60	45.60	45.26	-0.13%	-