FRA:7CA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.10	51.10	51.10	51.10	-	5.62%	-
Jun 1, 2026	48.38	48.38	48.38	48.38	48.38	0.17%	-
May 29, 2026	48.30	48.30	48.30	48.30	48.30	0.92%	-
May 28, 2026	47.86	47.86	47.86	47.86	47.86	-0.87%	-
May 27, 2026	48.28	48.28	48.28	48.28	48.28	-1.83%	-
May 26, 2026	49.18	49.18	49.18	49.18	49.18	0.74%	-
May 25, 2026	48.82	48.82	48.82	48.82	48.82	-0.25%	-
May 22, 2026	48.94	48.94	48.94	48.94	48.94	-0.29%	-
May 21, 2026	49.08	49.08	49.08	49.08	49.08	5.37%	-
May 20, 2026	46.58	46.58	46.58	46.58	46.58	1.04%	-
May 19, 2026	46.10	46.10	46.10	46.10	46.10	1.41%	-
May 18, 2026	45.46	45.46	45.46	45.46	45.46	-2.28%	-
May 15, 2026	46.52	46.52	46.52	46.52	46.52	-2.06%	-
May 14, 2026	47.50	47.50	47.50	47.50	47.50	3.85%	-
May 13, 2026	45.74	45.74	45.74	45.74	45.74	3.25%	-
May 12, 2026	43.68	44.30	43.68	44.30	44.30	-13.05%	156
May 11, 2026	50.95	50.95	50.95	50.95	50.95	0.20%	-
May 8, 2026	50.85	50.85	50.85	50.85	50.85	-2.40%	-
May 7, 2026	52.10	52.10	52.10	52.10	52.10	2.76%	-
May 6, 2026	50.70	50.70	50.70	50.70	50.70	1.56%	-
May 5, 2026	49.92	49.92	49.92	49.92	49.92	0.52%	-
May 4, 2026	49.66	49.66	49.66	49.66	49.66	4.02%	-
Apr 30, 2026	47.74	47.74	47.74	47.74	47.74	-2.97%	-
Apr 29, 2026	48.10	49.20	48.10	49.20	49.20	-0.53%	20
Apr 28, 2026	49.46	49.46	49.46	49.46	49.46	-1.57%	-
Apr 27, 2026	49.46	50.25	49.46	50.25	50.25	-2.05%	80
Apr 24, 2026	51.30	51.30	51.30	51.30	51.30	-1.44%	-
Apr 23, 2026	52.05	52.05	52.05	52.05	52.05	0.97%	-
Apr 22, 2026	51.55	51.55	51.55	51.55	51.55	-0.87%	-
Apr 21, 2026	52.40	52.40	52.00	52.00	52.00	-1.23%	200
Apr 20, 2026	52.65	52.65	52.65	52.65	52.65	1.74%	-
Apr 17, 2026	51.75	51.75	51.75	51.75	51.75	3.75%	-
Apr 16, 2026	49.88	49.88	49.88	49.88	49.88	-0.83%	-
Apr 15, 2026	48.82	50.30	48.82	50.30	50.30	7.20%	100
Apr 14, 2026	46.92	46.92	46.92	46.92	46.92	1.51%	-
Apr 13, 2026	46.22	46.22	46.22	46.22	46.22	0.22%	-
Apr 10, 2026	46.12	46.12	46.12	46.12	46.12	2.04%	-
Apr 9, 2026	45.20	45.20	45.20	45.20	45.20	-0.31%	-
Apr 8, 2026	45.34	45.34	45.34	45.34	45.34	2.16%	-
Apr 7, 2026	44.38	44.38	44.38	44.38	44.38	-	-
Apr 2, 2026	44.38	44.38	44.38	44.38	44.38	2.31%	-
Apr 1, 2026	43.38	43.38	43.38	43.38	43.38	2.84%	-
Mar 31, 2026	42.18	42.18	42.18	42.18	42.18	3.74%	-
Mar 30, 2026	40.66	40.66	40.66	40.66	40.66	-2.82%	-
Mar 27, 2026	41.84	41.84	41.84	41.84	41.84	2.35%	-
Mar 26, 2026	40.88	40.88	40.88	40.88	40.88	-2.11%	-
Mar 25, 2026	40.60	41.76	40.60	41.76	41.76	1.36%	360
Mar 24, 2026	41.20	41.20	41.20	41.20	41.20	1.03%	-
Mar 23, 2026	40.78	40.78	40.78	40.78	40.78	-2.90%	-
Mar 20, 2026	42.52	42.52	42.00	42.00	42.00	-0.62%	100