FRA:26CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.15	6.31	6.10	6.10	-	-1.13%	-
Jun 2, 2026	6.13	6.17	6.07	6.17	6.17	-0.48%	50
Jun 1, 2026	6.36	6.36	6.20	6.20	6.20	-2.21%	23
May 29, 2026	6.61	6.77	6.33	6.34	6.34	-3.50%	49
May 28, 2026	6.59	6.79	6.57	6.57	6.57	-2.52%	770
May 27, 2026	6.69	6.79	6.69	6.74	6.74	-0.74%	-
May 26, 2026	6.15	6.79	6.15	6.79	6.79	10.59%	2,070
May 25, 2026	6.20	6.20	6.12	6.14	6.14	-0.65%	200
May 22, 2026	6.57	6.61	6.18	6.18	6.18	-5.65%	2,635
May 21, 2026	6.83	6.83	6.37	6.55	6.55	-6.16%	-
May 20, 2026	6.71	7.34	6.71	6.98	6.98	5.12%	371
May 19, 2026	6.80	6.80	6.41	6.64	6.64	-3.21%	999
May 18, 2026	6.98	7.14	6.80	6.86	6.86	0.59%	581
May 15, 2026	6.90	6.92	6.71	6.82	6.82	-1.87%	700
May 14, 2026	6.86	6.99	6.86	6.95	6.95	-0.57%	-
May 13, 2026	7.09	7.09	6.80	6.99	6.99	1.30%	400
May 12, 2026	7.00	7.00	6.73	6.90	6.90	0.88%	50
May 11, 2026	7.07	7.14	6.84	6.84	6.84	-4.60%	200
May 8, 2026	6.47	7.19	6.45	7.17	7.17	9.30%	1,970
May 7, 2026	6.98	7.21	6.42	6.56	6.56	-7.08%	1,195
May 6, 2026	6.48	7.06	6.48	7.06	7.06	9.63%	100
May 5, 2026	6.27	6.54	6.27	6.44	6.44	1.74%	310
May 4, 2026	5.98	6.43	5.98	6.33	6.33	4.28%	100
Apr 30, 2026	5.81	6.07	5.81	6.07	6.07	2.53%	-
Apr 29, 2026	5.80	5.94	5.75	5.92	5.92	-0.17%	410
Apr 28, 2026	6.16	6.16	5.92	5.93	5.93	-3.26%	-
Apr 27, 2026	6.29	6.29	6.13	6.13	6.13	-2.85%	-
Apr 24, 2026	6.70	7.00	6.31	6.31	6.31	-8.95%	1,000
Apr 23, 2026	6.75	6.99	6.72	6.93	6.93	2.21%	-
Apr 22, 2026	6.88	7.03	6.68	6.78	6.78	-1.31%	-
Apr 21, 2026	6.91	7.29	6.84	6.87	6.87	-0.87%	1,500
Apr 20, 2026	6.43	7.00	6.40	6.93	6.93	5.80%	8,800
Apr 17, 2026	6.06	6.57	6.06	6.55	6.55	6.68%	2,400
Apr 16, 2026	6.48	6.53	6.11	6.14	6.14	-5.54%	2,350
Apr 15, 2026	6.25	6.50	6.22	6.50	6.50	1.25%	-
Apr 14, 2026	6.06	6.52	6.06	6.42	6.42	3.88%	-
Apr 13, 2026	6.10	6.24	6.07	6.18	6.18	-	1,000
Apr 10, 2026	6.26	6.28	6.09	6.18	6.18	-3.13%	375
Apr 9, 2026	5.98	6.50	5.98	6.38	6.38	7.77%	4,200
Apr 8, 2026	5.80	6.28	5.80	5.92	5.92	1.02%	8,050
Apr 7, 2026	6.10	6.10	5.82	5.86	5.86	-6.93%	-
Apr 2, 2026	6.24	6.30	5.93	6.30	6.30	2.04%	630
Apr 1, 2026	6.59	6.59	6.05	6.17	6.17	-5.95%	250
Mar 31, 2026	5.70	6.65	5.70	6.56	6.56	12.75%	500
Mar 30, 2026	6.27	6.28	5.74	5.82	5.82	-8.69%	2,250
Mar 27, 2026	6.50	6.53	6.36	6.37	6.37	-0.41%	-
Mar 26, 2026	6.88	7.22	6.40	6.40	6.40	-7.57%	3,420
Mar 25, 2026	6.45	7.15	6.45	6.92	6.92	8.63%	2,805
Mar 24, 2026	8.04	8.15	5.89	6.37	6.37	-20.55%	11,670
Mar 23, 2026	7.20	8.12	7.20	8.02	8.02	8.94%	5,695