FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.95	68.95	68.95	68.95	68.95	-3.90%	-
Oct 22, 2026	70.50	71.75	70.50	71.75	71.75	3.37%	1
Oct 21, 2026	69.41	69.41	69.41	69.41	69.41	-3.65%	-
Oct 20, 2026	69.73	72.04	69.73	72.04	72.04	5.01%	225
Oct 19, 2026	68.86	68.86	68.60	68.60	68.60	1.05%	100
Oct 16, 2026	66.86	67.89	66.86	67.89	67.89	0.56%	14
Oct 15, 2026	67.20	67.51	67.20	67.51	67.51	-0.94%	70
Oct 14, 2026	66.61	68.15	66.61	68.15	68.15	4.32%	147
Oct 13, 2026	65.33	65.33	65.33	65.33	65.33	-1.02%	-
Oct 12, 2026	64.70	66.00	64.70	66.00	66.00	4.33%	100
Oct 9, 2026	62.64	63.26	62.64	63.26	63.26	4.23%	37
Oct 8, 2026	60.69	60.69	60.69	60.69	60.69	0.63%	-
Oct 7, 2026	60.31	60.31	60.31	60.31	60.31	-0.95%	-
Oct 6, 2026	60.89	60.89	60.89	60.89	60.89	-1.95%	-
Oct 5, 2026	61.50	62.10	61.50	62.10	62.10	1.84%	80
Oct 2, 2026	60.98	60.98	60.98	60.98	60.98	1.53%	-
Oct 1, 2026	59.57	60.82	59.57	60.06	60.06	1.64%	363
Sep 30, 2026	59.09	59.09	59.09	59.09	59.09	-1.86%	-
Sep 29, 2026	60.21	60.21	60.21	60.21	60.21	0.52%	-
Sep 28, 2026	59.90	59.90	59.90	59.90	59.90	-0.38%	-
Sep 25, 2026	59.99	60.13	59.99	60.13	60.13	0.35%	100
Sep 24, 2026	59.43	59.92	59.43	59.92	59.92	1.96%	99
Sep 23, 2026	58.15	58.77	58.15	58.77	58.77	0.02%	200
Sep 22, 2026	58.76	58.76	58.76	58.76	58.76	-0.36%	-
Sep 21, 2026	60.21	60.21	58.97	58.97	58.97	-2.06%	54
Sep 18, 2026	60.09	60.21	60.09	60.21	60.21	-	63
Sep 17, 2026	59.79	60.21	59.79	60.21	60.21	-3.37%	100
Sep 16, 2026	61.87	62.31	61.87	62.31	62.31	0.50%	25
Sep 15, 2026	59.24	62.00	59.24	62.00	62.00	3.26%	1,134
Sep 14, 2026	59.83	60.04	59.83	60.04	60.04	2.63%	30
Sep 11, 2026	58.50	58.50	58.50	58.50	58.50	-0.44%	-
Sep 10, 2026	58.76	58.76	58.76	58.76	58.76	-0.17%	-
Sep 9, 2026	58.12	59.04	58.12	58.86	58.86	0.12%	166
Sep 8, 2026	58.85	58.85	58.79	58.79	58.79	0.43%	150
Sep 7, 2026	58.01	58.54	58.01	58.54	58.54	1.40%	20
Sep 4, 2026	58.20	58.20	57.73	57.73	57.73	-0.70%	40
Sep 3, 2026	58.51	58.51	58.51	58.51	58.14	-1.22%	-
Sep 2, 2026	59.23	59.23	59.23	59.23	58.85	3.48%	-
Sep 1, 2026	57.24	57.24	57.24	57.24	56.87	0.02%	-
Aug 31, 2026	57.23	57.23	57.23	57.23	56.86	1.08%	-
Aug 28, 2026	56.62	56.62	56.62	56.62	56.26	-0.49%	-
Aug 27, 2026	55.93	56.90	55.93	56.90	56.54	2.28%	26
Aug 26, 2026	55.68	55.68	55.63	55.63	55.27	-1.54%	57
Aug 25, 2026	57.38	57.38	56.50	56.50	56.14	-3.14%	399
Aug 24, 2026	58.67	58.67	58.33	58.33	57.96	-0.51%	83
Aug 21, 2026	57.64	58.63	57.64	58.63	58.25	2.20%	600
Aug 20, 2026	57.37	57.37	57.37	57.37	57.00	-1.68%	-
Aug 19, 2026	58.35	58.35	58.35	58.35	57.98	0.67%	-
Aug 18, 2026	57.40	57.96	57.40	57.96	57.59	2.84%	16
Aug 17, 2026	56.36	56.36	56.36	56.36	56.00	0.18%	-