FRA:3CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	100.80	101.70	100.80	101.70	-	3.51%	-
Jun 2, 2026	98.25	98.25	98.25	98.25	98.25	0.31%	-
Jun 1, 2026	97.95	97.95	97.95	97.95	97.95	2.62%	-
May 29, 2026	95.45	95.45	95.45	95.45	95.45	-2.75%	-
May 28, 2026	98.15	98.15	98.15	98.15	98.15	-0.46%	-
May 27, 2026	98.60	98.60	98.60	98.60	98.60	0.05%	-
May 26, 2026	98.55	98.55	98.55	98.55	98.55	-1.30%	-
May 25, 2026	99.85	99.85	99.85	99.85	99.85	2.73%	-
May 22, 2026	94.15	97.20	94.15	97.20	97.20	2.21%	180
May 21, 2026	95.10	95.10	95.10	95.10	95.10	-1.19%	-
May 20, 2026	95.45	96.25	95.45	96.25	96.25	0.94%	5
May 19, 2026	95.35	95.35	95.35	95.35	95.35	0.26%	-
May 18, 2026	95.10	95.10	95.10	95.10	95.10	2.37%	-
May 15, 2026	92.90	92.90	92.90	92.90	92.90	-0.59%	-
May 14, 2026	93.45	93.45	93.45	93.45	93.45	-1.53%	-
May 13, 2026	94.20	94.90	94.20	94.90	94.90	0.11%	2
May 12, 2026	97.10	97.10	94.80	94.80	94.80	-3.07%	1
May 11, 2026	97.90	97.90	97.80	97.80	97.80	-0.71%	2
May 8, 2026	98.50	98.50	98.50	98.50	98.50	2.71%	-
May 7, 2026	95.90	95.90	95.90	95.90	95.90	-2.39%	-
May 6, 2026	98.40	98.40	98.25	98.25	98.25	2.88%	93
May 5, 2026	95.50	95.50	95.50	95.50	95.50	-1.65%	-
May 4, 2026	92.65	97.10	92.65	97.10	97.10	6.06%	38
Apr 30, 2026	91.55	91.55	91.55	91.55	91.55	-1.66%	-
Apr 29, 2026	95.00	95.00	93.10	93.10	93.10	-4.66%	15
Apr 28, 2026	97.65	97.65	97.65	97.65	97.65	-2.74%	-
Apr 27, 2026	99.55	100.40	99.55	100.40	100.40	0.70%	33
Apr 24, 2026	99.70	99.70	99.70	99.70	99.70	-0.70%	-
Apr 23, 2026	100.40	100.40	100.40	100.40	100.40	2.61%	-
Apr 22, 2026	97.85	97.85	97.85	97.85	97.85	1.93%	-
Apr 21, 2026	96.00	96.00	96.00	96.00	96.00	-1.74%	-
Apr 20, 2026	92.45	97.70	92.45	97.70	97.70	7.42%	35
Apr 17, 2026	90.95	90.95	90.95	90.95	90.95	-1.57%	-
Apr 16, 2026	92.40	92.40	92.40	92.40	92.40	-0.48%	-
Apr 15, 2026	91.15	92.85	91.15	92.85	92.85	2.37%	40
Apr 14, 2026	90.70	90.70	90.70	90.70	90.70	2.49%	-
Apr 13, 2026	88.50	88.50	88.50	88.50	88.50	-1.99%	-
Apr 10, 2026	78.60	90.30	78.60	90.30	90.30	14.09%	55
Apr 9, 2026	79.15	79.15	79.15	79.15	79.15	-0.63%	-
Apr 8, 2026	75.55	79.65	75.55	79.65	79.65	10.78%	40
Apr 7, 2026	71.90	71.90	71.90	71.90	71.90	2.28%	-
Apr 2, 2026	70.30	70.30	70.30	70.30	70.30	3.38%	-
Apr 1, 2026	68.00	68.00	68.00	68.00	68.00	2.26%	-
Mar 31, 2026	66.50	66.50	66.50	66.50	66.50	-1.19%	-
Mar 30, 2026	67.30	67.30	67.30	67.30	67.30	-0.44%	-
Mar 27, 2026	67.60	67.60	67.60	67.60	67.60	-3.15%	-
Mar 26, 2026	69.80	69.80	69.80	69.80	69.80	-0.29%	-
Mar 25, 2026	68.40	70.00	68.40	70.00	70.00	-0.85%	19
Mar 24, 2026	70.60	70.60	70.60	70.60	70.60	-3.16%	-
Mar 23, 2026	72.90	72.90	72.90	72.90	72.90	-0.82%	-