FRA:SMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.01	64.40	63.43	64.40	-	-5.13%	-
Jun 25, 2026	65.00	67.88	65.00	67.88	67.88	-0.15%	9
Jun 24, 2026	65.25	67.98	65.12	67.98	67.98	-1.61%	12
Jun 23, 2026	66.94	69.09	66.94	69.09	69.09	-7.26%	77
Jun 22, 2026	72.21	74.50	72.01	74.50	74.50	2.96%	155
Jun 19, 2026	71.12	74.10	71.12	72.36	72.36	4.57%	57
Jun 18, 2026	65.31	72.17	65.31	69.20	69.20	3.41%	2,625
Jun 17, 2026	65.04	66.92	65.04	66.92	66.92	0.04%	11
Jun 16, 2026	64.51	67.70	64.51	66.89	66.89	5.34%	85
Jun 15, 2026	60.37	63.50	60.37	63.50	63.50	4.10%	816
Jun 12, 2026	57.90	61.00	57.90	61.00	61.00	5.63%	71
Jun 11, 2026	55.00	59.48	55.00	57.75	57.75	-1.08%	125
Jun 10, 2026	56.56	58.55	55.96	58.38	58.38	0.66%	69
Jun 9, 2026	66.58	67.15	58.00	58.00	58.00	-14.61%	113
Jun 8, 2026	64.72	67.92	64.72	67.92	67.92	2.15%	15
Jun 5, 2026	70.00	70.85	64.00	66.49	66.49	-5.99%	99
Jun 4, 2026	71.78	72.00	70.73	70.73	70.73	-4.33%	88
Jun 3, 2026	73.63	77.26	73.63	73.93	73.93	2.62%	1
Jun 2, 2026	68.25	72.04	68.25	72.04	72.04	1.90%	89
Jun 1, 2026	69.19	71.50	69.19	70.70	70.70	6.70%	1,621
May 29, 2026	64.82	66.26	64.82	66.26	66.26	3.53%	-
May 28, 2026	63.10	64.00	63.10	64.00	64.00	1.98%	113
May 27, 2026	63.19	65.37	62.76	62.76	62.76	-0.70%	7
May 26, 2026	62.82	66.75	62.82	63.20	63.20	-6.08%	200
May 25, 2026	64.90	67.29	64.90	67.29	67.29	8.92%	18
May 22, 2026	61.97	61.97	61.78	61.78	61.78	5.35%	-
May 21, 2026	57.10	58.64	57.10	58.64	58.64	3.71%	-
May 20, 2026	56.01	56.54	56.01	56.54	56.54	-0.89%	-
May 19, 2026	57.01	59.49	57.01	57.05	57.05	-4.17%	42
May 18, 2026	59.77	59.77	59.53	59.53	59.53	-0.78%	80
May 15, 2026	57.96	63.26	57.96	60.00	60.00	-6.64%	200
May 14, 2026	64.27	64.27	64.27	64.27	64.27	-9.53%	-
May 13, 2026	66.79	72.34	66.79	71.04	71.04	14.56%	100
May 12, 2026	60.00	67.00	60.00	62.01	62.01	1.03%	2,630
May 11, 2026	60.32	61.38	60.32	61.38	61.38	2.25%	-
May 8, 2026	59.27	62.00	59.27	60.03	60.03	0.03%	430
May 7, 2026	60.00	60.01	60.00	60.01	60.01	0.89%	168
May 6, 2026	55.10	59.48	55.10	59.48	59.48	10.11%	602
May 5, 2026	53.19	56.88	53.19	54.02	54.02	1.60%	25
May 4, 2026	54.43	56.11	53.17	53.17	53.17	-5.74%	55
Apr 30, 2026	52.28	57.42	52.28	56.41	56.41	8.02%	95
Apr 29, 2026	52.22	52.22	52.22	52.22	52.22	0.04%	-
Apr 28, 2026	53.00	53.00	52.20	52.20	52.20	1.36%	-
Apr 27, 2026	51.72	55.25	51.50	51.50	51.50	-4.82%	300
Apr 24, 2026	52.76	54.11	52.76	54.11	54.11	0.19%	102
Apr 23, 2026	52.64	54.01	52.64	54.01	54.01	-4.79%	350
Apr 22, 2026	56.00	56.73	56.00	56.73	56.73	5.06%	140
Apr 21, 2026	52.87	56.84	52.87	54.00	54.00	2.94%	300
Apr 20, 2026	52.46	52.46	52.46	52.46	52.46	-1.43%	-
Apr 17, 2026	51.69	54.70	51.69	53.22	53.22	1.47%	200