FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	56.33	56.68	56.33	56.64	-	4.21%	40
Jun 2, 2026	54.47	54.47	54.35	54.35	54.35	1.74%	110
Jun 1, 2026	53.42	53.42	53.42	53.42	53.42	-0.72%	-
May 29, 2026	53.81	53.81	53.81	53.81	53.81	-3.77%	-
May 28, 2026	55.36	55.92	55.36	55.92	55.92	1.16%	20
May 27, 2026	55.28	55.28	55.28	55.28	55.28	-2.33%	-
May 26, 2026	56.60	56.60	56.60	56.60	56.60	0.60%	-
May 25, 2026	56.49	56.49	56.26	56.26	56.26	-3.00%	41
May 22, 2026	58.00	58.00	58.00	58.00	58.00	-1.44%	453
May 21, 2026	57.98	58.85	57.98	58.85	58.85	-0.91%	453
May 20, 2026	59.60	59.69	59.39	59.39	59.39	-1.31%	700
May 19, 2026	59.28	60.18	59.28	60.18	60.18	2.75%	242
May 18, 2026	58.55	58.57	58.55	58.57	58.57	2.74%	300
May 15, 2026	57.01	57.01	57.01	57.01	57.01	-0.64%	-
May 14, 2026	55.85	57.38	55.85	57.38	57.38	2.37%	10
May 13, 2026	56.05	56.05	56.05	56.05	56.05	0.59%	-
May 12, 2026	54.92	55.72	54.92	55.72	55.72	0.34%	90
May 11, 2026	54.59	55.53	54.54	55.53	55.53	3.23%	390
May 8, 2026	53.79	53.79	53.79	53.79	53.79	-1.08%	-
May 7, 2026	53.77	54.38	53.77	54.38	54.38	-3.19%	89
May 6, 2026	58.28	58.53	56.17	56.17	56.17	-3.29%	403
May 5, 2026	58.08	58.08	58.08	58.08	58.08	1.84%	-
May 4, 2026	57.03	57.03	57.03	57.03	57.03	-0.09%	-
Apr 30, 2026	57.19	57.19	57.08	57.08	57.08	0.58%	30
Apr 29, 2026	55.21	57.06	55.21	56.75	56.75	2.01%	200
Apr 28, 2026	54.67	55.63	54.67	55.63	55.63	2.32%	40
Apr 27, 2026	54.37	54.37	54.37	54.37	54.37	-0.66%	-
Apr 24, 2026	54.74	54.74	54.73	54.73	54.73	-0.26%	2
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