FRA:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	12.54	12.74	12.54	12.67	12.67	0.76%	2,805
Aug 4, 2026	12.56	12.60	12.56	12.58	12.58	-0.36%	140
Aug 3, 2026	12.62	12.62	12.62	12.62	12.62	-0.55%	-
Jul 31, 2026	12.69	12.69	12.69	12.69	12.69	1.32%	1,620
Jul 30, 2026	12.39	12.53	12.39	12.53	12.53	1.01%	1,620
Jul 29, 2026	12.69	12.69	12.40	12.40	12.40	-7.22%	2
Jul 28, 2026	13.37	13.37	13.37	13.37	13.37	-0.22%	-
Jul 27, 2026	13.40	13.40	13.40	13.40	13.40	4.44%	120
Jul 24, 2026	12.83	12.83	12.83	12.83	12.83	-1.80%	-
Jul 23, 2026	13.06	13.06	13.06	13.06	13.06	-0.53%	-
Jul 22, 2026	12.84	13.13	12.84	13.13	13.13	1.82%	200
Jul 21, 2026	12.47	12.90	12.47	12.90	12.90	2.95%	504
Jul 20, 2026	12.53	12.53	12.53	12.53	12.53	1.50%	40
Jul 17, 2026	12.26	12.34	12.26	12.34	12.34	1.90%	10
Jul 16, 2026	12.11	12.11	12.11	12.11	12.11	-2.69%	-
Jul 15, 2026	12.45	12.45	12.45	12.45	12.45	0.81%	-
Jul 14, 2026	12.35	12.35	12.35	12.35	12.35	-1.08%	-
Jul 13, 2026	12.48	12.48	12.48	12.48	12.48	0.65%	5
Jul 10, 2026	12.40	12.40	12.40	12.40	12.40	1.22%	-
Jul 9, 2026	12.25	12.25	12.25	12.25	12.25	-0.93%	-
Jul 8, 2026	12.74	12.74	12.37	12.37	12.37	-3.47%	1,590
Jul 7, 2026	12.62	12.81	12.62	12.81	12.81	0.59%	825
Jul 6, 2026	12.72	12.74	12.58	12.74	12.74	0.63%	187
Jul 3, 2026	12.47	12.66	12.47	12.66	12.66	-0.32%	-
Jul 2, 2026	12.42	12.78	12.42	12.70	12.70	2.67%	320
Jul 1, 2026	12.25	12.37	12.25	12.37	12.37	1.02%	1
Jun 30, 2026	12.24	12.24	12.24	12.24	12.24	-1.09%	-
Jun 29, 2026	12.38	12.38	12.38	12.38	12.38	1.27%	-
Jun 26, 2026	12.22	12.22	12.22	12.22	12.22	-1.25%	-
Jun 25, 2026	12.33	12.38	12.33	12.38	12.38	-1.71%	10
Jun 24, 2026	12.61	12.62	12.59	12.59	12.59	-0.43%	810
Jun 23, 2026	12.62	12.65	12.62	12.65	12.65	-0.98%	250
Jun 22, 2026	12.58	12.77	12.58	12.77	12.77	1.55%	50
Jun 19, 2026	12.58	12.58	12.58	12.58	12.58	-1.06%	-
Jun 18, 2026	12.71	12.71	12.71	12.71	12.71	3.92%	-
Jun 17, 2026	12.23	12.23	12.23	12.23	12.23	-0.08%	-
Jun 16, 2026	12.04	12.24	12.04	12.24	12.24	1.16%	65
Jun 15, 2026	12.00	12.10	12.00	12.10	12.10	2.50%	964
Jun 12, 2026	11.51	11.81	11.51	11.81	11.81	5.59%	20
Jun 11, 2026	11.18	11.18	11.18	11.18	11.18	-1.63%	-
Jun 10, 2026	11.27	11.37	11.26	11.37	11.37	0.49%	1,850
Jun 9, 2026	11.31	11.31	11.31	11.31	11.31	0.09%	-
Jun 8, 2026	11.25	11.30	11.25	11.30	11.30	-1.95%	300
Jun 5, 2026	11.47	11.54	11.47	11.53	11.53	0.88%	8
Jun 4, 2026	11.43	11.43	11.43	11.43	11.43	-1.30%	13
Jun 3, 2026	11.58	11.58	11.58	11.58	11.58	-0.81%	13
Jun 2, 2026	11.62	11.67	11.62	11.67	11.67	0.82%	13
Jun 1, 2026	11.53	11.58	11.53	11.58	11.58	0.74%	400
May 29, 2026	11.49	11.49	11.49	11.49	11.49	1.10%	-
May 28, 2026	11.37	11.37	11.37	11.37	11.37	-1.00%	-