FRA:C3TA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.60	13.60	13.30	13.50	13.50	-1.46%	-
Jun 1, 2026	13.10	13.90	13.10	13.70	13.70	1.48%	-
May 29, 2026	12.70	13.50	12.70	13.50	13.50	4.65%	-
May 28, 2026	12.90	13.20	12.90	12.90	12.90	-2.27%	-
May 27, 2026	12.00	13.20	12.00	13.20	13.20	6.45%	-
May 26, 2026	11.70	12.40	11.70	12.40	12.40	4.20%	-
May 25, 2026	11.70	11.90	11.70	11.90	11.90	-	-
May 22, 2026	12.10	12.20	11.90	11.90	11.90	-3.25%	-
May 21, 2026	11.70	12.30	11.70	12.30	12.30	3.36%	-
May 20, 2026	11.70	12.00	11.70	11.90	11.90	-	-
May 19, 2026	12.00	12.00	11.90	11.90	11.90	-2.46%	-
May 18, 2026	11.50	12.20	11.50	12.20	12.20	4.27%	-
May 15, 2026	12.00	12.00	11.70	11.70	11.70	-4.10%	-
May 14, 2026	11.80	12.20	11.80	12.20	12.20	1.67%	-
May 13, 2026	12.00	12.20	11.90	12.00	12.00	-1.64%	-
May 12, 2026	12.10	12.20	11.90	12.20	12.20	-	-
May 11, 2026	11.70	12.20	11.70	12.20	12.20	2.52%	-
May 8, 2026	12.10	12.60	11.70	11.90	11.90	-3.25%	435
May 7, 2026	12.90	12.90	12.30	12.30	12.30	-5.38%	-
May 6, 2026	11.90	13.00	11.90	13.00	13.00	7.44%	-
May 5, 2026	11.90	12.50	11.90	12.10	12.10	-	-
May 4, 2026	11.60	12.10	11.60	12.10	12.10	-	-
Apr 30, 2026	12.00	12.20	11.90	12.10	12.10	-0.82%	-
Apr 29, 2026	12.20	12.40	12.20	12.20	12.20	-2.40%	-
Apr 28, 2026	11.90	12.50	11.90	12.50	12.50	3.31%	-
Apr 27, 2026	12.20	12.30	12.10	12.10	12.10	-1.63%	-
Apr 24, 2026	12.20	12.50	12.20	12.30	12.30	-0.81%	-
Apr 23, 2026	12.40	12.70	12.30	12.40	12.40	-1.59%	-
Apr 22, 2026	12.60	12.90	12.60	12.60	12.60	-3.08%	-
Apr 21, 2026	12.80	13.00	12.80	13.00	13.00	-	-
Apr 20, 2026	12.80	13.10	12.80	13.00	13.00	1.56%	-
Apr 17, 2026	12.90	13.40	12.80	12.80	12.80	-2.29%	372
Apr 16, 2026	12.70	13.10	12.70	13.10	13.10	0.77%	-
Apr 15, 2026	12.90	13.10	12.70	13.00	13.00	-	-
Apr 14, 2026	13.40	13.60	13.00	13.00	13.00	-5.11%	-
Apr 13, 2026	14.00	14.20	13.70	13.70	13.70	-3.52%	-
Apr 10, 2026	13.90	14.40	13.90	14.20	14.20	-0.70%	-
Apr 9, 2026	14.10	14.50	14.10	14.30	14.30	-	-
Apr 8, 2026	14.40	14.40	14.20	14.30	14.30	0.70%	-
Apr 7, 2026	14.40	14.50	14.00	14.20	14.20	-3.40%	-
Apr 2, 2026	14.10	14.70	14.10	14.70	14.70	2.80%	-
Apr 1, 2026	14.10	14.50	14.10	14.30	14.30	-1.38%	-
Mar 31, 2026	13.20	14.50	13.20	14.50	14.50	8.21%	-
Mar 30, 2026	12.50	13.40	12.50	13.40	13.40	6.35%	-
Mar 27, 2026	12.70	13.00	12.60	12.60	12.60	-2.33%	168
Mar 26, 2026	13.30	13.50	12.90	12.90	12.90	-3.73%	-
Mar 25, 2026	13.00	13.70	13.00	13.40	13.40	2.29%	-
Mar 24, 2026	12.90	13.60	12.90	13.10	13.10	-	-
Mar 23, 2026	12.80	13.30	12.80	13.10	13.10	1.55%	-
Mar 20, 2026	13.40	13.40	12.90	12.90	12.90	-3.73%	-