FRA:CAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	103.14	103.14	103.14	103.14	-	-0.21%	-
Jul 27, 2026	103.36	103.36	103.36	103.36	103.36	1.41%	-
Jul 24, 2026	101.92	101.92	101.92	101.92	101.92	-0.41%	-
Jul 23, 2026	102.34	102.34	102.34	102.34	102.34	0.12%	-
Jul 22, 2026	102.22	102.22	102.22	102.22	102.22	-0.89%	-
Jul 21, 2026	103.14	103.14	103.14	103.14	103.14	-2.16%	-
Jul 20, 2026	105.42	105.42	105.42	105.42	105.42	1.23%	-
Jul 17, 2026	104.14	104.14	104.14	104.14	104.14	-1.40%	-
Jul 16, 2026	104.82	105.62	104.82	105.62	105.62	0.59%	200
Jul 15, 2026	103.38	105.00	103.38	105.00	105.00	2.38%	48
Jul 14, 2026	102.56	102.56	102.56	102.56	102.56	0.29%	-
Jul 13, 2026	102.26	102.26	102.26	102.26	102.26	2.12%	-
Jul 10, 2026	100.14	100.14	100.14	100.14	100.14	0.61%	-
Jul 9, 2026	99.53	99.53	99.53	99.53	99.53	-1.34%	-
Jul 8, 2026	100.88	100.88	100.88	100.88	100.88	0.72%	-
Jul 7, 2026	100.16	100.16	100.16	100.16	100.16	0.38%	-
Jul 6, 2026	99.78	99.78	99.78	99.78	99.78	0.41%	-
Jul 3, 2026	99.37	99.37	99.37	99.37	99.37	-2.06%	-
Jul 2, 2026	101.46	101.46	101.46	101.46	101.46	1.38%	-
Jul 1, 2026	100.08	100.08	100.08	100.08	100.08	0.62%	-
Jun 30, 2026	99.46	99.46	99.46	99.46	99.46	-0.19%	-
Jun 29, 2026	99.65	99.65	99.65	99.65	99.65	1.06%	-
Jun 26, 2026	99.27	99.27	99.27	99.27	98.61	-0.50%	-
Jun 25, 2026	100.06	100.06	99.77	99.77	99.11	-0.98%	280
Jun 24, 2026	100.76	100.76	100.76	100.76	100.09	2.24%	-
Jun 23, 2026	98.55	98.55	98.55	98.55	97.89	-0.17%	-
Jun 22, 2026	98.25	98.72	98.25	98.72	98.06	2.06%	10
Jun 19, 2026	96.73	96.73	96.73	96.73	96.09	-1.54%	-
Jun 18, 2026	98.24	98.24	98.24	98.24	97.59	0.17%	-
Jun 17, 2026	98.07	98.07	98.07	98.07	97.42	0.49%	-
Jun 16, 2026	97.59	97.59	97.59	97.59	96.94	-0.94%	-
Jun 15, 2026	98.48	98.52	98.48	98.52	97.86	2.35%	50
Jun 12, 2026	96.26	96.26	96.26	96.26	95.62	0.96%	-
Jun 11, 2026	95.34	95.34	95.34	95.34	94.70	0.53%	-
Jun 10, 2026	94.84	94.84	94.84	94.84	94.21	-0.86%	-
Jun 9, 2026	94.70	95.66	94.70	95.66	95.02	1.17%	75
Jun 8, 2026	93.98	95.66	93.98	94.55	93.92	1.70%	31
Jun 5, 2026	92.97	92.97	92.97	92.97	92.35	1.36%	-
Jun 4, 2026	91.72	91.72	91.72	91.72	91.11	-1.33%	-
Jun 3, 2026	92.96	92.96	92.96	92.96	92.34	1.83%	-
Jun 2, 2026	90.32	91.29	90.32	91.29	90.68	-2.12%	392
Jun 1, 2026	93.27	93.27	93.27	93.27	92.65	-0.21%	-
May 29, 2026	93.47	93.47	93.47	93.47	92.85	-5.47%	-
May 28, 2026	98.88	98.88	98.88	98.88	98.22	-0.17%	-
May 27, 2026	99.05	99.05	99.05	99.05	98.39	-0.42%	-
May 26, 2026	99.47	99.47	99.47	99.47	98.81	-0.21%	-
May 25, 2026	99.68	99.68	99.68	99.68	99.02	0.95%	-
May 22, 2026	98.74	98.74	98.74	98.74	98.08	-0.17%	-
May 21, 2026	97.84	98.91	97.84	98.91	98.25	2.71%	25
May 20, 2026	96.30	96.30	96.30	96.30	95.66	0.87%	-