FRA:3CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	79.35	79.35	79.35	79.35	-	1.73%	-
Jul 27, 2026	78.00	78.00	78.00	78.00	78.00	1.04%	-
Jul 24, 2026	76.80	77.20	76.80	77.20	77.20	-1.47%	57
Jul 23, 2026	78.35	78.35	78.35	78.35	78.35	-0.06%	-
Jul 22, 2026	78.40	78.40	78.40	78.40	78.40	0.19%	-
Jul 21, 2026	78.25	78.25	78.25	78.25	78.25	-3.40%	-
Jul 20, 2026	81.00	81.00	81.00	81.00	81.00	1.63%	-
Jul 17, 2026	79.70	79.70	79.70	79.70	79.70	-2.03%	-
Jul 16, 2026	81.35	81.35	81.35	81.35	81.35	0.25%	-
Jul 15, 2026	81.15	81.15	81.15	81.15	81.15	-0.43%	-
Jul 14, 2026	81.50	81.50	81.50	81.50	81.50	-3.78%	-
Jul 13, 2026	84.70	84.70	84.70	84.70	84.70	-0.59%	-
Jul 10, 2026	83.45	85.20	83.45	85.20	85.20	-10.83%	40
Jul 9, 2026	95.55	95.55	95.55	95.55	95.55	-3.92%	-
Jul 8, 2026	99.45	99.45	99.45	99.45	99.45	-2.02%	-
Jul 7, 2026	100.40	101.50	100.40	101.50	101.50	0.69%	19
Jul 6, 2026	100.80	100.80	100.80	100.80	100.80	0.20%	-
Jul 3, 2026	99.75	100.60	99.75	100.60	100.60	1.36%	-
Jul 2, 2026	98.65	99.70	98.65	99.25	99.25	2.96%	-
Jul 1, 2026	96.40	96.40	96.40	96.40	96.40	0.05%	-
Jun 30, 2026	96.35	96.35	96.35	96.35	96.35	0.63%	-
Jun 29, 2026	95.75	95.75	95.75	95.75	95.75	-0.36%	-
Jun 26, 2026	96.10	96.10	96.10	96.10	96.10	0.73%	-
Jun 25, 2026	95.40	95.40	95.40	95.40	95.40	-3.98%	-
Jun 24, 2026	99.35	99.35	99.35	99.35	99.35	-3.64%	-
Jun 23, 2026	103.10	103.10	103.10	103.10	103.10	-0.19%	-
Jun 22, 2026	103.30	103.30	103.30	103.30	103.30	-	-
Jun 19, 2026	103.30	103.30	103.30	103.30	103.30	0.29%	-
Jun 18, 2026	103.00	103.00	103.00	103.00	103.00	-0.10%	-
Jun 17, 2026	103.10	103.10	103.10	103.10	103.10	0.98%	-
Jun 16, 2026	102.10	102.10	102.10	102.10	102.10	2.66%	-
Jun 15, 2026	99.45	99.45	99.45	99.45	99.45	1.32%	-
Jun 12, 2026	98.15	98.15	98.15	98.15	98.15	-0.81%	-
Jun 11, 2026	98.95	98.95	98.95	98.95	98.95	-0.15%	-
Jun 10, 2026	99.10	99.10	99.10	99.10	99.10	-2.84%	-
Jun 9, 2026	101.30	102.00	101.30	102.00	102.00	0.59%	38
Jun 8, 2026	101.40	101.40	101.40	101.40	101.40	0.20%	-
Jun 5, 2026	101.20	101.20	101.20	101.20	101.20	-0.98%	-
Jun 4, 2026	102.20	102.20	102.20	102.20	102.20	0.49%	1
Jun 3, 2026	100.80	101.70	100.80	101.70	101.70	3.51%	1
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