FRA:CAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	73.63	73.63	73.63	73.63	73.00	-1.63%	-
Nov 13, 2025	74.85	74.85	74.85	74.85	74.21	0.54%	-
Nov 12, 2025	73.77	74.45	73.77	74.45	73.82	0.92%	30
Nov 11, 2025	73.77	73.77	73.77	73.77	73.14	0.09%	-
Nov 10, 2025	73.24	73.70	73.24	73.70	73.07	1.39%	79
Nov 7, 2025	72.69	72.69	72.69	72.69	72.07	0.94%	-
Nov 6, 2025	72.01	72.01	72.01	72.01	71.40	-0.15%	-
Nov 5, 2025	72.12	72.12	72.12	72.12	71.50	0.17%	-
Nov 4, 2025	72.00	72.00	72.00	72.00	71.39	-0.03%	-
Nov 3, 2025	71.52	72.02	71.52	72.02	71.41	1.15%	226
Oct 31, 2025	71.20	71.20	71.20	71.20	70.59	-0.42%	-
Oct 30, 2025	70.95	71.50	70.95	71.50	70.89	-0.43%	330
Oct 29, 2025	71.81	71.81	71.81	71.81	71.20	1.13%	-
Oct 28, 2025	71.01	71.01	71.01	71.01	70.40	-0.07%	-
Oct 27, 2025	71.03	71.06	71.03	71.06	70.45	1.54%	26