FRA:5CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.58	31.58	31.58	31.58	31.58	0.45%	-
Mar 26, 2026	31.06	31.44	31.06	31.44	31.44	-1.07%	17
Mar 25, 2026	31.78	31.78	31.78	31.78	31.78	3.18%	-
Mar 24, 2026	30.80	30.80	30.80	30.80	30.80	1.25%	-
Mar 23, 2026	30.42	30.42	30.42	30.42	30.42	-2.12%	-
Mar 20, 2026	31.08	31.08	31.08	31.08	31.08	0.71%	-
Mar 19, 2026	30.86	30.86	30.86	30.86	30.86	-2.16%	-
Mar 18, 2026	31.66	31.66	31.54	31.54	31.54	1.94%	2
Mar 17, 2026	30.94	30.94	30.94	30.94	30.94	-1.09%	-
Mar 16, 2026	31.28	31.28	31.28	31.28	31.28	2.69%	-
Mar 13, 2026	30.46	30.46	30.46	30.46	30.46	1.33%	-
Mar 12, 2026	30.06	30.06	30.06	30.06	30.06	-0.86%	-
Mar 11, 2026	30.32	30.32	30.32	30.32	30.32	-0.33%	-
Mar 10, 2026	30.42	30.42	30.42	30.42	30.42	1.74%	-
Mar 9, 2026	29.08	29.90	29.08	29.90	29.90	-0.99%	10
Mar 6, 2026	30.64	30.64	30.20	30.20	30.20	-2.08%	151
Mar 5, 2026	30.84	30.84	30.84	30.84	30.84	1.05%	-
Mar 4, 2026	30.52	30.52	30.52	30.52	30.52	-3.84%	-
Mar 3, 2026	31.74	31.74	31.74	31.74	31.74	-0.50%	-
Mar 2, 2026	30.08	31.90	30.08	31.90	31.90	-0.37%	480
Feb 27, 2026	32.02	32.02	32.02	32.02	32.02	0.06%	2
Feb 26, 2026	32.00	32.00	31.62	32.00	32.00	-0.25%	82
Feb 25, 2026	32.08	32.08	32.08	32.08	32.08	-0.31%	-
Feb 24, 2026	32.18	32.18	32.18	32.18	32.18	-3.94%	-
Feb 23, 2026	33.50	33.50	33.50	33.50	32.26	-0.48%	35
Feb 20, 2026	33.66	33.66	33.66	33.66	32.41	0.42%	-
Feb 19, 2026	33.86	33.86	33.52	33.52	32.28	-0.06%	200
Feb 18, 2026	33.54	33.54	33.54	33.54	32.30	2.01%	-
Feb 17, 2026	32.90	32.94	32.88	32.88	31.66	-1.67%	130
Feb 16, 2026	33.44	33.44	33.44	33.44	32.20	0.18%	27
Feb 13, 2026	33.40	33.40	33.38	33.38	32.15	-1.71%	50
Feb 12, 2026	33.96	33.96	33.96	33.96	32.70	0.24%	-
Feb 11, 2026	34.12	34.12	33.88	33.88	32.63	-2.02%	430
Feb 10, 2026	34.58	34.58	34.58	34.58	33.30	0.52%	-
Feb 9, 2026	33.68	34.40	33.68	34.40	33.13	2.56%	3
Feb 6, 2026	33.16	33.54	33.16	33.54	32.30	1.82%	1,000
Feb 5, 2026	31.78	32.94	31.78	32.94	31.72	5.04%	2,615
Feb 4, 2026	31.36	31.36	31.36	31.36	30.20	0.13%	-
Feb 3, 2026	31.32	31.32	31.32	31.32	30.16	3.09%	400
Feb 2, 2026	30.38	30.38	30.38	30.38	29.26	-0.59%	-
Jan 30, 2026	30.56	30.56	30.56	30.56	29.43	0.13%	-
Jan 29, 2026	30.62	30.72	30.52	30.52	29.39	0.07%	3,495
Jan 28, 2026	31.06	31.06	30.50	30.50	29.37	-1.55%	1,788
Jan 27, 2026	30.98	30.98	30.98	30.98	29.83	0.13%	-
Jan 26, 2026	31.16	31.16	30.90	30.94	29.80	-0.77%	475
Jan 23, 2026	30.94	31.18	30.94	31.18	30.03	1.10%	100
Jan 22, 2026	30.84	30.84	30.84	30.84	29.70	-0.77%	-
Jan 21, 2026	31.08	31.08	31.08	31.08	29.93	-0.70%	-
Jan 20, 2026	31.30	31.30	31.30	31.30	30.14	0.90%	-
Jan 19, 2026	31.02	31.02	31.02	31.02	29.87	-0.32%	-