FRA:SMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.25	71.83	68.25	71.70	-	1.41%	-
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
Apr 16, 2026	52.24	54.20	52.06	52.45	52.45	5.32%	66
Apr 15, 2026	52.60	52.60	49.80	49.80	49.80	-9.59%	190
Apr 14, 2026	53.40	55.08	53.40	55.08	55.08	7.73%	1,500
Apr 13, 2026	51.13	51.13	51.13	51.13	51.13	-9.66%	-
Apr 10, 2026	54.77	58.96	54.77	56.60	56.60	3.25%	8
Apr 9, 2026	54.17	54.82	54.17	54.82	54.82	-0.71%	-
Apr 8, 2026	57.29	57.29	55.21	55.21	55.21	14.77%	124
Apr 7, 2026	48.45	48.45	48.11	48.11	48.11	-1.42%	103
Apr 2, 2026	48.20	48.80	48.20	48.80	48.80	-4.31%	-
Apr 1, 2026	48.60	52.00	48.60	51.00	51.00	9.44%	6
Mar 31, 2026	45.00	46.60	45.00	46.60	46.60	-0.43%	400
Mar 30, 2026	47.00	48.00	46.80	46.80	46.80	-4.95%	3
Mar 27, 2026	49.80	49.80	49.80	49.80	49.24	-1.39%	1,000
Mar 26, 2026	52.00	52.00	50.50	50.50	49.93	-7.34%	-
Mar 25, 2026	54.00	55.00	54.00	54.50	53.88	5.83%	20
Mar 24, 2026	50.50	51.50	50.50	51.50	50.92	1.98%	50
Mar 23, 2026	49.00	53.00	48.20	50.50	49.93	3.06%	650
Mar 20, 2026	54.50	54.50	49.00	49.00	48.45	-5.77%	483