FRA:STM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.92	17.10	16.92	17.10	-	-0.47%	-
Aug 25, 2026	16.46	17.18	16.46	17.18	17.18	4.00%	500
Aug 24, 2026	16.52	16.68	16.52	16.52	16.52	1.85%	680
Aug 21, 2026	16.22	16.22	16.22	16.22	16.22	-0.25%	-
Aug 20, 2026	16.84	16.84	16.26	16.26	16.26	-3.90%	736
Aug 19, 2026	16.28	16.92	16.28	16.92	16.92	5.75%	1,625
Aug 18, 2026	16.00	16.00	16.00	16.00	16.00	-0.50%	-
Aug 17, 2026	16.12	16.12	16.08	16.08	16.08	2.29%	682
Aug 14, 2026	15.72	15.72	15.72	15.72	15.72	-0.38%	-
Aug 13, 2026	15.64	15.78	15.64	15.78	15.78	-1.13%	482
Aug 12, 2026	15.70	15.96	15.70	15.96	15.96	1.27%	1,253
Aug 11, 2026	15.52	15.76	15.46	15.76	15.76	-0.25%	135
Aug 10, 2026	16.22	16.22	15.80	15.80	15.80	-7.82%	335
Aug 7, 2026	16.52	17.14	16.52	17.14	17.14	5.28%	760
Aug 6, 2026	16.28	16.28	16.28	16.28	16.28	2.26%	-
Aug 5, 2026	15.92	15.92	15.92	15.92	15.92	-	-
Aug 4, 2026	15.12	16.30	15.12	15.92	15.92	5.15%	1,430
Aug 3, 2026	14.56	15.14	14.56	15.14	15.14	7.68%	200
Jul 31, 2026	13.92	14.06	13.92	14.06	14.06	0.57%	1,150
Jul 30, 2026	14.04	14.04	13.94	13.98	13.98	-3.59%	200
Jul 29, 2026	13.98	14.50	13.98	14.50	14.50	5.38%	200
Jul 28, 2026	13.56	13.84	13.56	13.76	13.76	0.29%	490
Jul 27, 2026	13.60	14.00	13.60	13.72	13.72	-1.01%	1,786
Jul 24, 2026	13.34	13.86	13.34	13.86	13.86	1.46%	320
Jul 23, 2026	15.58	15.58	13.66	13.66	13.66	-13.10%	1,548
Jul 22, 2026	15.72	15.72	15.72	15.72	15.72	-0.13%	-
Jul 21, 2026	15.80	15.80	15.74	15.74	15.74	-3.44%	70
Jul 20, 2026	16.14	16.30	16.14	16.30	16.30	1.88%	95
Jul 17, 2026	15.80	16.00	15.80	16.00	16.00	1.01%	320
Jul 16, 2026	15.84	15.84	15.84	15.84	15.84	1.41%	-
Jul 15, 2026	15.62	15.62	15.62	15.62	15.62	-1.01%	-
Jul 14, 2026	15.78	15.78	15.78	15.78	15.78	2.20%	-
Jul 13, 2026	15.44	15.44	15.44	15.44	15.44	1.45%	-
Jul 10, 2026	15.22	15.22	15.22	15.22	15.22	-0.65%	-
Jul 9, 2026	15.34	15.34	15.32	15.32	15.32	0.39%	100
Jul 8, 2026	15.66	15.66	15.26	15.26	15.26	-5.57%	330
Jul 7, 2026	16.04	16.16	16.04	16.16	16.16	1.38%	100
Jul 6, 2026	15.72	15.94	15.72	15.94	15.94	3.10%	250
Jul 3, 2026	15.46	15.46	15.46	15.46	15.46	-0.51%	-
Jul 2, 2026	15.26	15.54	15.26	15.54	15.54	1.17%	100
Jul 1, 2026	15.12	15.36	15.12	15.36	15.36	-0.26%	265
Jun 30, 2026	15.36	15.40	15.36	15.40	15.40	-0.65%	100
Jun 29, 2026	15.58	15.78	15.50	15.50	15.50	-4.67%	2,680
Jun 26, 2026	16.08	16.26	16.08	16.26	16.26	-0.12%	400
Jun 25, 2026	16.28	16.28	16.28	16.28	16.28	-0.61%	-
Jun 24, 2026	16.16	16.38	16.16	16.38	16.38	-1.21%	50
Jun 23, 2026	16.58	16.58	16.58	16.58	16.58	-3.04%	-
Jun 22, 2026	16.86	17.10	16.86	17.10	17.10	0.47%	2,000
Jun 19, 2026	16.88	17.26	16.88	17.02	17.02	1.67%	270
Jun 18, 2026	16.80	16.80	16.74	16.74	16.74	-0.71%	300