FRA:48CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.21	12.21	12.20	12.20	12.20	-1.93%	-
Nov 12, 2026	12.44	12.44	12.44	12.44	12.44	-0.04%	-
Nov 11, 2026	12.53	12.55	12.31	12.44	12.44	-0.36%	111
Nov 10, 2026	12.13	12.56	12.13	12.49	12.49	3.18%	-
Nov 9, 2026	11.70	12.10	11.70	12.10	12.10	3.11%	120
Nov 6, 2026	11.57	11.74	11.57	11.74	11.74	-0.09%	-
Nov 5, 2026	11.87	11.87	11.75	11.75	11.75	-1.30%	-
Nov 4, 2026	11.25	11.90	11.25	11.90	11.90	6.10%	199
Nov 3, 2026	11.24	11.37	11.24	11.37	11.22	-0.26%	200
Nov 2, 2026	11.27	11.40	11.27	11.40	11.25	2.80%	-
Oct 30, 2026	10.92	11.09	10.92	11.09	10.94	0.09%	-
Oct 29, 2026	11.32	11.32	11.08	11.08	10.93	-3.23%	1,500
Oct 28, 2026	11.49	11.49	11.45	11.45	11.29	0.88%	211
Oct 27, 2026	11.35	11.35	11.35	11.35	11.20	-0.18%	-
Oct 26, 2026	11.24	11.48	11.24	11.37	11.22	1.97%	1,004
Oct 23, 2026	10.97	11.15	10.97	11.15	11.00	-1.68%	10
Oct 22, 2026	11.45	11.45	11.34	11.34	11.19	-2.70%	1,280
Oct 21, 2026	11.61	11.65	11.61	11.65	11.50	0.26%	35
Oct 20, 2026	11.52	11.66	11.52	11.62	11.47	-1.02%	550
Oct 19, 2026	11.74	11.74	11.74	11.74	11.59	-1.10%	-
Oct 16, 2026	11.87	11.87	11.87	11.87	11.71	0.89%	-
Oct 15, 2026	11.77	11.77	11.77	11.77	11.61	-0.84%	-
Oct 14, 2026	11.87	11.87	11.87	11.87	11.71	-0.67%	-
Oct 13, 2026	11.86	11.95	11.86	11.95	11.79	0.84%	265
Oct 12, 2026	11.85	11.85	11.85	11.85	11.69	0.34%	-
Oct 9, 2026	12.02	12.02	11.80	11.81	11.65	-1.21%	200
Oct 8, 2026	11.83	11.95	11.73	11.95	11.79	0.67%	401
Oct 7, 2026	12.29	12.29	11.87	11.87	11.71	-4.08%	200
Oct 6, 2026	12.25	12.41	12.25	12.38	12.21	3.21%	231
Oct 5, 2026	11.99	11.99	11.99	11.99	11.83	-0.46%	-
Oct 2, 2026	12.08	12.08	12.05	12.05	11.89	0.17%	478
Oct 1, 2026	12.53	12.53	12.03	12.03	11.87	-3.53%	2,826
Sep 30, 2026	12.47	12.47	12.47	12.47	12.30	-0.68%	-
Sep 29, 2026	12.83	12.87	12.55	12.55	12.39	-2.64%	1,425
Sep 28, 2026	13.12	13.12	12.89	12.89	12.72	-1.90%	-
Sep 25, 2026	12.96	13.18	12.96	13.14	12.97	1.27%	500
Sep 24, 2026	12.98	12.98	12.98	12.98	12.80	-1.07%	-
Sep 23, 2026	13.08	13.12	13.08	13.12	12.94	1.12%	-
Sep 22, 2026	13.10	13.10	12.97	12.97	12.80	-0.42%	-
Sep 21, 2026	13.03	13.03	13.03	13.03	12.85	0.23%	-
Sep 18, 2026	13.00	13.00	13.00	13.00	12.82	-1.10%	-
Sep 17, 2026	12.94	13.14	12.94	13.14	12.97	-0.42%	10
Sep 16, 2026	13.15	13.20	13.15	13.20	13.02	0.30%	10
Sep 15, 2026	13.21	13.21	13.05	13.16	12.98	0.19%	603
Sep 14, 2026	13.13	13.13	13.13	13.13	12.96	-2.70%	-
Sep 11, 2026	13.20	13.50	13.20	13.50	13.32	2.74%	2,281
Sep 10, 2026	13.14	13.14	13.14	13.14	12.96	0.19%	-
Sep 9, 2026	13.23	13.23	13.11	13.11	12.94	-1.69%	-
Sep 8, 2026	13.34	13.34	13.34	13.34	13.16	-1.88%	-
Sep 7, 2026	13.59	13.59	13.59	13.59	13.41	0.22%	70