FRA:SVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-5.35%	11,000
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-2.14%	-
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	3.45%	20,000
Mar 24, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	47,000
Mar 23, 2026	0.36	0.42	0.36	0.41	0.41	-3.57%	162,580
Mar 20, 2026	0.43	0.43	0.42	0.42	0.42	-1.87%	31,023
Mar 19, 2026	0.46	0.46	0.41	0.43	0.43	-12.83%	180,400
Mar 18, 2026	0.47	0.49	0.47	0.49	0.49	5.59%	2,100
Mar 17, 2026	0.47	0.47	0.47	0.47	0.47	-1.69%	65,414
Mar 16, 2026	0.48	0.48	0.47	0.47	0.47	-9.39%	213,017
Mar 13, 2026	0.51	0.52	0.51	0.52	0.52	8.07%	50,100
Mar 12, 2026	0.48	0.49	0.48	0.48	0.48	-3.01%	34,500
Mar 11, 2026	0.50	0.50	0.49	0.50	0.50	-1.58%	47,686
Mar 10, 2026	0.50	0.51	0.50	0.51	0.51	-1.56%	44,100
Mar 9, 2026	0.52	0.52	0.51	0.51	0.51	-7.55%	33,730
Mar 6, 2026	0.55	0.56	0.55	0.56	0.56	-0.71%	56,405
Mar 5, 2026	0.56	0.58	0.55	0.56	0.56	2.19%	214,532
Mar 4, 2026	0.50	0.56	0.50	0.55	0.55	5.38%	218,100
Mar 3, 2026	0.53	0.53	0.52	0.52	0.52	0.39%	10,000
Mar 2, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	-
Feb 27, 2026	0.52	0.53	0.52	0.53	0.53	-4.00%	8,000
Feb 26, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Feb 25, 2026	0.53	0.54	0.52	0.54	0.54	4.65%	49,439
Feb 24, 2026	0.49	0.52	0.49	0.52	0.52	5.31%	30,000
Feb 23, 2026	0.45	0.49	0.45	0.49	0.49	9.13%	156,630
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	12,000
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	1.36%	-
Feb 17, 2026	0.44	0.45	0.44	0.44	0.44	4.51%	30,350
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	1.69%	30,000
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-4.39%	-
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Feb 11, 2026	0.43	0.44	0.43	0.44	0.44	-1.36%	20,000
Feb 10, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	6,146
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	1.83%	15,600
Feb 6, 2026	0.42	0.44	0.42	0.44	0.44	0.46%	31,000
Feb 5, 2026	0.45	0.45	0.44	0.44	0.44	-5.22%	37,000
Feb 4, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	104,500
Feb 3, 2026	0.42	0.44	0.42	0.44	0.44	5.01%	40,700
Feb 2, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	59,000
Jan 30, 2026	0.42	0.44	0.41	0.41	0.41	-7.45%	22,261
Jan 29, 2026	0.43	0.44	0.43	0.44	0.44	-0.23%	81,800
Jan 28, 2026	0.44	0.45	0.44	0.44	0.44	-0.22%	21,000
Jan 27, 2026	0.42	0.46	0.42	0.45	0.45	-1.55%	117,250
Jan 26, 2026	0.43	0.46	0.43	0.45	0.45	5.85%	49,000
Jan 23, 2026	0.42	0.44	0.42	0.43	0.43	-4.90%	155,600
Jan 22, 2026	0.44	0.46	0.44	0.45	0.45	-2.39%	307,500
Jan 21, 2026	0.44	0.47	0.43	0.46	0.46	33.33%	124,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-2.27%	40,500
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	1,600