FRA:CAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	83.30	83.55	83.30	83.55	83.55	2.30%	12
Feb 19, 2026	81.67	81.67	81.67	81.67	81.67	0.49%	-
Feb 18, 2026	81.27	81.27	81.27	81.27	81.27	1.38%	-
Feb 17, 2026	80.16	80.16	80.16	80.16	80.16	-0.57%	-
Feb 16, 2026	80.62	80.62	80.62	80.62	80.62	0.95%	-
Feb 13, 2026	79.86	79.86	79.86	79.86	79.86	-2.08%	-
Feb 12, 2026	81.56	81.56	81.56	81.56	81.56	-0.55%	-
Feb 11, 2026	82.01	82.01	82.01	82.01	82.01	0.11%	-
Feb 10, 2026	81.92	81.92	81.92	81.92	81.92	0.92%	-
Feb 9, 2026	81.17	81.17	81.17	81.17	81.17	1.97%	-
Feb 6, 2026	79.60	79.60	79.60	79.60	79.60	-0.76%	-
Feb 5, 2026	80.21	80.21	80.21	80.21	80.21	0.31%	-
Feb 4, 2026	79.96	79.96	79.96	79.96	79.96	-0.04%	-
Feb 3, 2026	79.99	79.99	79.99	79.99	79.99	4.14%	-
Feb 2, 2026	76.81	76.81	76.81	76.81	76.81	-2.72%	-
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%	-