FRA:CAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	78.96	78.96	78.96	78.96	78.96	2.02%	-
Jan 29, 2026	77.40	77.40	77.40	77.40	77.40	-0.39%	-
Jan 28, 2026	77.70	77.70	77.70	77.70	77.70	1.05%	-
Jan 27, 2026	76.89	76.89	76.89	76.89	76.89	-1.08%	-
Jan 26, 2026	77.73	77.73	77.73	77.73	77.73	-0.87%	-
Jan 23, 2026	78.41	78.41	78.41	78.41	78.41	0.55%	-
Jan 22, 2026	77.98	77.98	77.98	77.98	77.98	1.31%	-
Jan 21, 2026	76.97	76.97	76.97	76.97	76.97	-2.17%	-
Jan 20, 2026	78.68	78.68	78.68	78.68	78.68	0.42%	-
Jan 19, 2026	78.35	78.35	78.35	78.35	78.35	-0.96%	-
Jan 16, 2026	79.11	79.11	79.11	79.11	79.11	1.11%	-
Jan 15, 2026	78.24	78.24	78.24	78.24	78.24	0.05%	-
Jan 14, 2026	78.20	78.20	78.20	78.20	78.20	0.28%	-
Jan 13, 2026	77.98	77.98	77.98	77.98	77.98	1.34%	-
Jan 12, 2026	76.95	76.95	76.95	76.95	76.95	-2.06%	-
Jan 9, 2026	78.38	78.57	78.38	78.57	78.57	1.15%	10
Jan 8, 2026	77.68	77.68	77.68	77.68	77.68	0.39%	-
Jan 7, 2026	77.38	77.38	77.38	77.38	77.38	-2.80%	-
Jan 6, 2026	78.79	79.61	78.79	79.61	79.61	1.61%	140
Jan 5, 2026	78.35	78.35	78.35	78.35	78.35	1.54%	-
Jan 2, 2026	77.16	77.16	77.16	77.16	77.16	-0.39%	-
Dec 30, 2025	77.46	77.46	77.46	77.46	77.46	-1.36%	-
Dec 29, 2025	78.53	78.53	78.53	78.53	78.53	0.67%	-
Dec 23, 2025	78.01	78.01	78.01	78.01	77.34	-2.17%	-
Dec 22, 2025	79.04	79.74	79.04	79.74	79.06	1.68%	15
Dec 19, 2025	78.42	78.42	78.42	78.42	77.75	-1.30%	-
Dec 18, 2025	77.69	79.45	77.69	79.45	78.77	0.34%	100
Dec 17, 2025	79.18	79.18	79.18	79.18	78.50	0.62%	-
Dec 16, 2025	78.69	78.69	78.69	78.69	78.02	-0.32%	-
Dec 15, 2025	78.92	78.94	78.92	78.94	78.27	0.39%	200
Dec 12, 2025	78.63	78.63	78.63	78.63	77.96	1.03%	-
Dec 11, 2025	77.83	77.83	77.83	77.83	77.17	-0.35%	-
Dec 10, 2025	77.42	78.10	77.42	78.10	77.43	-0.26%	20
Dec 9, 2025	77.14	78.30	77.14	78.30	77.63	0.55%	154
Dec 8, 2025	77.87	77.87	77.87	77.87	77.21	-0.37%	-
Dec 5, 2025	77.34	78.16	77.34	78.16	77.49	4.93%	160
Dec 4, 2025	74.20	74.49	74.20	74.49	73.85	0.58%	400
Dec 3, 2025	74.06	74.06	74.06	74.06	73.43	1.45%	-
Dec 2, 2025	73.00	73.00	73.00	73.00	72.38	-1.12%	-
Dec 1, 2025	73.83	73.83	73.83	73.83	73.20	-0.09%	-
Nov 28, 2025	73.90	73.90	73.90	73.90	73.27	0.49%	-
Nov 27, 2025	73.54	73.54	73.54	73.54	72.91	0.63%	-
Nov 26, 2025	73.08	73.08	73.08	73.08	72.46	0.70%	-
Nov 25, 2025	72.57	72.57	72.57	72.57	71.95	-0.32%	-
Nov 24, 2025	72.80	72.80	72.80	72.80	72.18	1.58%	-
Nov 21, 2025	71.67	71.67	71.67	71.67	71.06	-2.05%	-
Nov 20, 2025	73.17	73.17	73.17	73.17	72.55	-0.73%	-
Nov 19, 2025	73.79	73.79	73.71	73.71	73.08	-0.65%	228
Nov 18, 2025	74.19	74.19	74.19	74.19	73.56	-0.99%	-
Nov 17, 2025	74.93	74.93	74.93	74.93	74.29	1.77%	-