FRA:SM3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.15	62.15	62.15	62.15	62.15	0.62%	-
Nov 12, 2026	61.77	61.77	61.77	61.77	61.77	-0.47%	-
Nov 11, 2026	60.27	62.06	60.27	62.06	62.06	4.88%	250
Nov 10, 2026	59.65	59.65	59.17	59.17	59.17	-4.47%	235
Nov 9, 2026	61.94	61.94	61.94	61.94	61.94	1.04%	3
Nov 6, 2026	61.30	61.30	61.30	61.30	61.30	-2.31%	-
Nov 5, 2026	62.75	62.75	62.75	62.75	62.75	-2.17%	-
Nov 4, 2026	66.98	66.98	64.14	64.14	64.14	-6.99%	541
Nov 3, 2026	67.21	68.96	67.21	68.96	68.96	2.22%	7
Nov 2, 2026	70.14	70.14	67.46	67.46	67.46	-2.27%	792
Oct 30, 2026	69.03	69.03	69.03	69.03	69.03	-0.26%	-
Oct 29, 2026	69.21	69.21	69.21	69.21	69.21	-0.59%	-
Oct 28, 2026	68.74	69.62	68.74	69.62	69.62	-1.65%	51
Oct 27, 2026	70.79	70.79	70.79	70.79	70.79	-0.70%	-
Oct 26, 2026	69.81	71.29	69.01	71.29	71.29	3.39%	270
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