FRA:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.47	10.47	10.47	10.47	-	-2.88%	-
Apr 22, 2026	10.78	10.78	10.78	10.78	10.78	0.37%	-
Apr 21, 2026	10.74	10.74	10.74	10.74	10.74	-0.19%	-
Apr 20, 2026	10.62	10.76	10.62	10.76	10.76	1.22%	956
Apr 17, 2026	10.63	10.63	10.63	10.63	10.63	-1.67%	-
Apr 16, 2026	10.89	10.89	10.81	10.81	10.81	-0.09%	2,727
Apr 15, 2026	10.82	10.82	10.82	10.82	10.82	1.36%	40
Apr 14, 2026	10.62	10.67	10.62	10.67	10.67	1.86%	101
Apr 13, 2026	10.48	10.48	10.48	10.48	10.48	-1.55%	-
Apr 10, 2026	10.42	10.64	10.42	10.64	10.64	1.19%	558
Apr 9, 2026	10.52	10.52	10.52	10.52	10.52	1.20%	-
Apr 8, 2026	10.39	10.39	10.39	10.39	10.39	2.87%	-
Apr 7, 2026	10.10	10.10	10.10	10.10	10.10	-1.85%	-
Apr 2, 2026	10.29	10.29	10.29	10.29	10.02	-2.37%	-
Apr 1, 2026	10.44	10.60	10.44	10.54	10.26	1.59%	205
Mar 31, 2026	10.10	10.38	10.10	10.38	10.10	2.72%	330
Mar 30, 2026	9.94	10.10	9.94	10.10	9.84	-0.59%	40
Mar 27, 2026	10.16	10.16	10.16	10.16	9.89	0.25%	-
Mar 26, 2026	10.14	10.14	10.14	10.14	9.87	-2.27%	-
Mar 25, 2026	10.37	10.37	10.37	10.37	10.10	2.47%	-
Mar 24, 2026	10.12	10.12	10.12	10.12	9.86	3.20%	-
Mar 23, 2026	9.73	9.81	9.71	9.81	9.55	-3.01%	303
Mar 20, 2026	10.04	10.11	10.04	10.11	9.85	0.55%	500
Mar 19, 2026	10.06	10.06	10.06	10.06	9.79	0.59%	-
Mar 18, 2026	9.93	10.00	9.93	10.00	9.73	2.73%	1,000
Mar 17, 2026	9.73	9.73	9.73	9.73	9.48	-0.65%	-
Mar 16, 2026	9.79	9.79	9.79	9.79	9.54	0.14%	-
Mar 13, 2026	9.79	9.79	9.78	9.78	9.52	-3.02%	1,020
Mar 12, 2026	10.09	10.09	10.09	10.09	9.82	-0.30%	-
Mar 11, 2026	10.12	10.12	10.12	10.12	9.85	-1.17%	-
Mar 10, 2026	10.04	10.24	10.04	10.24	9.97	0.74%	100
Mar 9, 2026	9.60	10.16	9.60	10.16	9.89	4.66%	3,306
Mar 6, 2026	10.03	10.03	9.71	9.71	9.45	-3.64%	230
Mar 5, 2026	10.08	10.08	10.08	10.08	9.81	1.83%	-
Mar 4, 2026	9.89	9.89	9.89	9.89	9.64	-0.32%	-
Mar 3, 2026	10.12	10.13	9.89	9.93	9.67	-3.44%	18,244
Mar 2, 2026	11.00	11.00	10.07	10.28	10.01	-2.84%	5,749
Feb 27, 2026	10.58	10.58	10.58	10.58	10.30	-0.19%	999
Feb 26, 2026	10.60	10.60	10.60	10.60	10.32	0.09%	-
Feb 25, 2026	10.60	10.75	10.59	10.59	10.31	-3.77%	200
Feb 24, 2026	11.01	11.01	11.01	11.01	10.72	1.01%	-
Feb 23, 2026	10.90	10.90	10.90	10.90	10.61	-0.95%	-
Feb 20, 2026	10.55	11.00	10.55	11.00	10.71	6.08%	704
Feb 19, 2026	10.37	10.37	10.37	10.37	10.10	1.27%	-
Feb 18, 2026	10.24	10.24	10.24	10.24	9.97	-0.53%	34
Feb 17, 2026	9.92	10.30	9.92	10.30	10.03	3.01%	695
Feb 16, 2026	10.01	10.25	9.99	9.99	9.73	-	3,387
Feb 13, 2026	10.51	10.51	9.99	9.99	9.73	-7.03%	1,040
Feb 12, 2026	10.74	10.76	10.74	10.75	10.47	0.37%	110
Feb 11, 2026	10.86	10.86	10.71	10.71	10.43	-2.46%	50