FRA:5CI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.04	33.04	33.04	33.04	33.04	-1.55%	-
Jun 1, 2026	33.56	33.56	33.56	33.56	33.56	-0.42%	90
May 29, 2026	33.70	33.70	33.70	33.70	33.70	0.48%	-
May 28, 2026	33.54	33.54	33.54	33.54	33.54	-0.24%	-
May 27, 2026	33.62	33.62	33.62	33.62	33.62	-0.47%	-
May 26, 2026	33.42	33.78	33.42	33.78	33.78	0.54%	321
May 25, 2026	33.60	33.60	33.60	33.60	33.60	0.06%	-
May 22, 2026	33.58	33.58	33.58	33.58	33.58	2.19%	-
May 21, 2026	32.86	32.86	32.86	32.86	32.86	0.80%	-
May 20, 2026	32.60	32.60	32.60	32.60	32.60	-0.73%	-
May 19, 2026	32.58	32.84	32.58	32.84	32.84	3.27%	1
May 18, 2026	31.80	31.80	31.80	31.80	31.80	0.95%	-
May 15, 2026	31.50	31.50	31.50	31.50	31.50	-1.50%	-
May 14, 2026	31.98	31.98	31.98	31.98	31.98	-1.05%	-
May 13, 2026	32.32	32.32	32.32	32.32	32.32	0.50%	-
May 12, 2026	31.82	32.16	31.82	32.16	32.16	1.52%	600
May 11, 2026	31.68	31.68	31.68	31.68	31.68	-1.12%	-
May 8, 2026	31.94	32.04	31.94	32.04	32.04	-0.99%	10
May 7, 2026	32.36	32.36	32.36	32.36	32.36	0.25%	-
May 6, 2026	32.28	32.28	32.28	32.28	32.28	-1.04%	-
May 5, 2026	32.62	32.62	32.62	32.62	32.62	-2.16%	-
May 4, 2026	33.34	33.34	33.34	33.34	33.34	0.36%	-
Apr 30, 2026	32.36	33.22	32.36	33.22	33.22	0.97%	10
Apr 29, 2026	33.38	33.38	32.90	32.90	32.90	-0.36%	11
Apr 28, 2026	33.02	33.02	33.02	33.02	33.02	0.30%	-
Apr 27, 2026	32.92	32.92	32.92	32.92	32.92	-0.36%	-
Apr 24, 2026	32.84	33.04	32.84	33.04	33.04	1.10%	40
Apr 23, 2026	32.68	32.68	32.68	32.68	32.68	-1.21%	-
Apr 22, 2026	33.08	33.08	33.08	33.08	33.08	0.61%	-
Apr 21, 2026	32.88	32.88	32.88	32.88	32.88	2.11%	-
Apr 20, 2026	32.20	32.20	32.20	32.20	32.20	-1.17%	-
Apr 17, 2026	32.58	32.58	32.58	32.58	32.58	-0.31%	-
Apr 16, 2026	32.68	32.68	32.68	32.68	32.68	-0.12%	-
Apr 15, 2026	32.72	32.72	32.72	32.72	32.72	-0.97%	-
Apr 14, 2026	33.04	33.04	33.04	33.04	33.04	0.79%	-
Apr 13, 2026	32.94	32.94	32.78	32.78	32.78	-1.38%	1
Apr 10, 2026	33.24	33.24	33.24	33.24	33.24	0.73%	-
Apr 9, 2026	33.00	33.00	33.00	33.00	33.00	-2.31%	-
Apr 8, 2026	33.78	33.78	33.78	33.78	33.78	1.93%	-
Apr 7, 2026	32.90	33.14	32.90	33.14	33.14	1.16%	300
Apr 2, 2026	32.10	32.76	32.10	32.76	32.76	0.43%	8
Apr 1, 2026	32.92	32.92	32.62	32.62	32.62	2.07%	2
Mar 31, 2026	31.96	31.96	31.96	31.96	31.96	1.20%	-
Mar 30, 2026	31.58	31.58	31.58	31.58	31.58	-	100
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%	-