FRA:CAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.96	92.96	92.96	92.96	-	1.83%	-
Jun 2, 2026	90.32	91.29	90.32	91.29	91.29	-2.12%	392
Jun 1, 2026	93.27	93.27	93.27	93.27	93.27	-0.21%	-
May 29, 2026	93.47	93.47	93.47	93.47	93.47	-5.47%	-
May 28, 2026	98.88	98.88	98.88	98.88	98.88	-0.17%	-
May 27, 2026	99.05	99.05	99.05	99.05	99.05	-0.42%	-
May 26, 2026	99.47	99.47	99.47	99.47	99.47	-0.21%	-
May 25, 2026	99.68	99.68	99.68	99.68	99.68	0.95%	-
May 22, 2026	98.74	98.74	98.74	98.74	98.74	-0.17%	25
May 21, 2026	97.84	98.91	97.84	98.91	98.91	2.71%	25
May 20, 2026	96.30	96.30	96.30	96.30	96.30	0.87%	-
May 19, 2026	95.47	95.47	95.47	95.47	95.47	0.82%	-
May 18, 2026	94.69	94.69	94.69	94.69	94.69	-0.36%	-
May 15, 2026	95.03	95.03	95.03	95.03	95.03	1.39%	-
May 14, 2026	93.73	93.73	93.73	93.73	93.73	-1.16%	-
May 13, 2026	94.83	94.83	94.83	94.83	94.83	0.42%	-
May 12, 2026	93.63	94.43	93.63	94.43	94.43	1.49%	10
May 11, 2026	93.04	93.04	93.04	93.04	93.04	-0.91%	-
May 8, 2026	93.89	93.89	93.89	93.89	93.89	-2.15%	-
May 7, 2026	95.15	95.95	95.15	95.95	95.95	2.40%	25
May 6, 2026	93.70	93.70	93.70	93.70	93.70	-0.12%	-
May 5, 2026	93.81	93.81	93.81	93.81	93.81	-1.56%	-
May 4, 2026	95.30	95.30	95.30	95.30	95.30	4.19%	-
Apr 30, 2026	91.47	91.47	91.47	91.47	91.47	-2.02%	-
Apr 29, 2026	93.36	93.36	93.36	93.36	93.36	-1.30%	-
Apr 28, 2026	93.73	94.59	93.73	94.59	94.59	1.78%	40
Apr 27, 2026	92.94	92.94	92.94	92.94	92.94	0.42%	-
Apr 24, 2026	92.55	92.55	92.55	92.55	92.55	0.58%	-
Apr 23, 2026	92.02	92.02	92.02	92.02	92.02	-0.48%	-
Apr 22, 2026	92.46	92.46	92.46	92.46	92.46	-0.71%	-
Apr 21, 2026	93.12	93.12	93.12	93.12	93.12	1.31%	-
Apr 20, 2026	91.92	91.92	91.92	91.92	91.92	1.16%	-
Apr 17, 2026	90.87	90.87	90.87	90.87	90.87	0.29%	-
Apr 16, 2026	90.61	90.61	90.61	90.61	90.61	1.15%	-
Apr 15, 2026	89.58	89.58	89.58	89.58	89.58	1.09%	-
Apr 14, 2026	88.61	88.61	88.61	88.61	88.61	1.77%	-
Apr 13, 2026	87.07	87.07	87.07	87.07	87.07	-0.16%	-
Apr 10, 2026	87.21	87.21	87.21	87.21	87.21	1.35%	-
Apr 9, 2026	86.05	86.05	86.05	86.05	86.05	0.21%	-
Apr 8, 2026	85.87	85.87	85.87	85.87	85.87	2.89%	-
Apr 7, 2026	83.46	83.46	83.46	83.46	83.46	2.13%	-
Apr 2, 2026	81.72	81.72	81.72	81.72	81.72	-0.17%	-
Apr 1, 2026	81.86	81.86	81.86	81.86	81.86	0.87%	-
Mar 31, 2026	80.32	81.15	80.32	81.15	81.15	0.93%	100
Mar 30, 2026	80.40	80.40	80.40	80.40	80.40	-1.11%	-
Mar 27, 2026	81.30	81.30	81.30	81.30	81.30	-2.11%	-
Mar 26, 2026	83.72	83.72	83.72	83.72	83.05	0.14%	-
Mar 25, 2026	83.60	83.60	83.60	83.60	82.93	0.57%	-
Mar 24, 2026	83.13	83.13	83.13	83.13	82.46	0.05%	-
Mar 23, 2026	80.70	83.09	80.70	83.09	82.43	1.03%	10