FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	55.28	55.28	55.28	55.28	54.90	-2.33%	-
May 26, 2026	56.60	56.60	56.60	56.60	56.21	0.60%	-
May 25, 2026	56.49	56.49	56.26	56.26	55.87	-3.00%	41
May 22, 2026	58.00	58.00	58.00	58.00	57.60	-1.44%	453
May 21, 2026	57.98	58.85	57.98	58.85	58.45	-0.91%	453
May 20, 2026	59.60	59.69	59.39	59.39	58.98	-1.31%	700
May 19, 2026	59.28	60.18	59.28	60.18	59.77	2.75%	242
May 18, 2026	58.55	58.57	58.55	58.57	58.17	2.74%	300
May 15, 2026	57.01	57.01	57.01	57.01	56.62	-0.64%	-
May 14, 2026	55.85	57.38	55.85	57.38	56.99	2.37%	10
May 13, 2026	56.05	56.05	56.05	56.05	55.67	0.59%	-
May 12, 2026	54.92	55.72	54.92	55.72	55.34	0.34%	90
May 11, 2026	54.59	55.53	54.54	55.53	55.15	3.23%	390
May 8, 2026	53.79	53.79	53.79	53.79	53.42	-1.08%	-
May 7, 2026	53.77	54.38	53.77	54.38	54.01	-3.19%	89
May 6, 2026	58.28	58.53	56.17	56.17	55.79	-3.29%	403
May 5, 2026	58.08	58.08	58.08	58.08	57.68	1.84%	-
May 4, 2026	57.03	57.03	57.03	57.03	56.64	-0.09%	-
Apr 30, 2026	57.19	57.19	57.08	57.08	56.69	0.58%	30
Apr 29, 2026	55.21	57.06	55.21	56.75	56.36	2.01%	200
Apr 28, 2026	54.67	55.63	54.67	55.63	55.25	2.32%	40
Apr 27, 2026	54.37	54.37	54.37	54.37	54.00	-0.66%	-
Apr 24, 2026	54.74	54.74	54.73	54.73	54.36	-0.26%	2
Apr 23, 2026	54.56	54.87	54.56	54.87	54.49	3.41%	308
Apr 22, 2026	53.06	53.06	53.06	53.06	52.70	-0.11%	-
Apr 21, 2026	51.82	53.12	51.82	53.12	52.76	0.80%	40
Apr 20, 2026	52.46	52.70	52.46	52.70	52.34	4.77%	100
Apr 17, 2026	53.65	53.65	50.30	50.30	49.96	-6.68%	1,070
Apr 16, 2026	52.83	53.90	52.83	53.90	53.53	-0.92%	25