FRA:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.97	11.15	10.97	11.15	11.15	-1.68%	10
Oct 22, 2026	11.45	11.45	11.34	11.34	11.34	-2.70%	1,280
Oct 21, 2026	11.61	11.65	11.61	11.65	11.65	0.26%	35
Oct 20, 2026	11.52	11.66	11.52	11.62	11.62	-1.02%	550
Oct 19, 2026	11.74	11.74	11.74	11.74	11.74	-1.10%	-
Oct 16, 2026	11.87	11.87	11.87	11.87	11.87	0.89%	-
Oct 15, 2026	11.77	11.77	11.77	11.77	11.77	-0.84%	-
Oct 14, 2026	11.87	11.87	11.87	11.87	11.87	-0.67%	-
Oct 13, 2026	11.86	11.95	11.86	11.95	11.95	0.84%	265
Oct 12, 2026	11.85	11.85	11.85	11.85	11.85	0.34%	-
Oct 9, 2026	12.02	12.02	11.80	11.81	11.81	-1.21%	200
Oct 8, 2026	11.83	11.95	11.73	11.95	11.95	0.67%	401
Oct 7, 2026	12.29	12.29	11.87	11.87	11.87	-4.08%	200
Oct 6, 2026	12.25	12.41	12.25	12.38	12.38	3.21%	231
Oct 5, 2026	11.99	11.99	11.99	11.99	11.99	-0.46%	-
Oct 2, 2026	12.08	12.08	12.05	12.05	12.05	0.17%	478
Oct 1, 2026	12.53	12.53	12.03	12.03	12.03	-3.53%	2,826
Sep 30, 2026	12.47	12.47	12.47	12.47	12.47	-0.68%	-
Sep 29, 2026	12.83	12.87	12.55	12.55	12.55	-2.64%	1,425
Sep 28, 2026	13.12	13.12	12.89	12.89	12.89	-1.90%	-
Sep 25, 2026	12.96	13.18	12.96	13.14	13.14	1.27%	500
Sep 24, 2026	12.98	12.98	12.98	12.98	12.98	-1.07%	-
Sep 23, 2026	13.08	13.12	13.08	13.12	13.12	1.12%	-
Sep 22, 2026	13.10	13.10	12.97	12.97	12.97	-0.42%	-
Sep 21, 2026	13.03	13.03	13.03	13.03	13.03	0.23%	-
Sep 18, 2026	13.00	13.00	13.00	13.00	13.00	-1.10%	-
Sep 17, 2026	12.94	13.14	12.94	13.14	13.14	-0.42%	10
Sep 16, 2026	13.15	13.20	13.15	13.20	13.20	0.30%	10
Sep 15, 2026	13.21	13.21	13.05	13.16	13.16	0.19%	603
Sep 14, 2026	13.13	13.13	13.13	13.13	13.13	-2.70%	-
Sep 11, 2026	13.20	13.50	13.20	13.50	13.50	2.74%	2,281
Sep 10, 2026	13.14	13.14	13.14	13.14	13.14	0.19%	-
Sep 9, 2026	13.23	13.23	13.11	13.11	13.11	-1.69%	-
Sep 8, 2026	13.34	13.34	13.34	13.34	13.34	-1.88%	-
Sep 7, 2026	13.59	13.59	13.59	13.59	13.59	0.22%	70
Sep 4, 2026	13.32	13.56	13.32	13.56	13.56	-0.26%	200
Sep 3, 2026	13.11	13.60	13.11	13.60	13.60	2.45%	150
Sep 2, 2026	12.90	13.27	12.90	13.27	13.27	2.16%	1,530
Sep 1, 2026	13.10	13.10	12.99	12.99	12.99	-1.40%	120
Aug 31, 2026	13.21	13.21	13.18	13.18	13.18	0.88%	410
Aug 28, 2026	13.06	13.06	13.06	13.06	13.06	-0.68%	-
Aug 27, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Aug 26, 2026	13.15	13.15	13.15	13.15	13.15	-0.60%	-
Aug 25, 2026	13.20	13.23	13.20	13.23	13.23	2.16%	100
Aug 24, 2026	12.95	12.95	12.95	12.95	12.95	-0.42%	-
Aug 21, 2026	12.94	13.01	12.94	13.01	13.01	3.05%	40
Aug 20, 2026	12.62	12.62	12.62	12.62	12.62	-0.63%	-
Aug 19, 2026	12.94	13.17	12.70	12.70	12.70	-1.01%	1,850
Aug 18, 2026	12.83	12.83	12.83	12.83	12.83	-1.12%	-
Aug 17, 2026	12.98	12.98	12.98	12.98	12.98	0.82%	3