FRA:3CP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	3.06	3.14	3.03	3.09	3.08	6.18%	221,232
Jul 15, 2026	2.89	2.91	2.88	2.91	2.91	-1.19%	30,262
Jul 14, 2026	2.89	2.98	2.89	2.94	2.94	0.86%	108,727
Jul 13, 2026	2.92	2.94	2.88	2.92	2.92	-0.17%	91,796
Jul 10, 2026	2.89	2.95	2.86	2.92	2.92	5.07%	265,499
Jul 9, 2026	2.79	2.83	2.75	2.78	2.78	-1.10%	51,761
Jul 8, 2026	2.80	2.88	2.79	2.81	2.81	8.12%	129,244
Jul 7, 2026	2.61	2.63	2.56	2.60	2.60	-0.80%	61,060
Jul 6, 2026	2.61	2.66	2.58	2.62	2.62	-	94,864
Jul 3, 2026	2.58	2.68	2.52	2.62	2.62	2.38%	240,184
Jul 2, 2026	2.51	2.63	2.51	2.56	2.56	2.63%	176,906
Jul 1, 2026	2.46	2.53	2.45	2.49	2.49	0.54%	190,367
Jun 30, 2026	2.44	2.48	2.41	2.48	2.48	0.32%	66,945
Jun 29, 2026	2.46	2.48	2.43	2.47	2.47	2.98%	43,180
Jun 26, 2026	2.43	2.45	2.36	2.40	2.40	-2.91%	236,975
Jun 25, 2026	2.52	2.52	2.46	2.47	2.47	-4.54%	143,959
Jun 24, 2026	2.56	2.61	2.55	2.59	2.59	0.80%	101,365
Jun 23, 2026	2.53	2.59	2.52	2.57	2.57	-3.40%	121,553
Jun 22, 2026	2.65	2.70	2.61	2.66	2.66	-0.76%	120,232
Jun 19, 2026	2.72	2.74	2.68	2.68	2.68	-1.47%	32,944
Jun 18, 2026	2.73	2.76	2.66	2.72	2.72	-2.67%	181,415
Jun 17, 2026	2.80	2.81	2.76	2.80	2.80	-0.89%	114,918
Jun 16, 2026	2.83	2.85	2.80	2.82	2.82	-1.74%	72,911
Jun 15, 2026	2.90	2.92	2.86	2.87	2.87	-0.35%	104,339
Jun 12, 2026	2.88	2.92	2.87	2.88	2.88	1.00%	59,813
Jun 11, 2026	2.85	2.87	2.82	2.85	2.85	-2.33%	111,712
Jun 10, 2026	2.90	2.93	2.87	2.92	2.92	-2.65%	81,071
Jun 9, 2026	3.02	3.04	2.95	3.00	3.00	-0.70%	49,670
Jun 8, 2026	3.02	3.05	3.01	3.02	3.02	0.67%	64,071
Jun 5, 2026	3.10	3.10	2.90	3.00	3.00	-3.41%	217,627
Jun 4, 2026	3.13	3.13	3.10	3.11	3.11	-0.77%	36,978
Jun 3, 2026	3.16	3.17	3.13	3.13	3.13	-3.50%	54,617
Jun 2, 2026	3.23	3.25	3.21	3.24	3.24	2.76%	59,183
Jun 1, 2026	3.13	3.16	3.10	3.16	3.16	1.97%	153,827
May 29, 2026	3.04	3.10	3.04	3.10	3.10	-0.72%	294,033
May 28, 2026	3.10	3.18	3.10	3.12	3.12	-1.00%	108,248
May 27, 2026	3.20	3.20	3.10	3.15	3.15	-3.98%	266,880
May 26, 2026	3.28	3.33	3.27	3.28	3.28	-4.89%	91,859
May 25, 2026	3.32	3.45	3.32	3.45	3.45	4.53%	69,839
May 22, 2026	3.31	3.32	3.29	3.30	3.30	-0.33%	58,737
May 21, 2026	3.29	3.33	3.24	3.31	3.31	-1.19%	170,482
May 20, 2026	3.31	3.35	3.30	3.35	3.35	-1.09%	39,475
May 19, 2026	3.35	3.39	3.35	3.39	3.39	-0.35%	37,039
May 18, 2026	3.36	3.40	3.35	3.40	3.40	1.16%	125,729
May 15, 2026	3.36	3.39	3.35	3.36	3.36	-3.39%	43,632
May 14, 2026	3.50	3.54	3.46	3.48	3.48	-1.77%	36,907
May 13, 2026	3.47	3.57	3.45	3.54	3.54	3.46%	92,951
May 12, 2026	3.42	3.44	3.41	3.42	3.42	-1.10%	77,026
May 11, 2026	3.47	3.47	3.43	3.46	3.46	0.71%	124,646
May 8, 2026	3.44	3.46	3.41	3.44	3.44	1.04%	149,085