FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.04	13.04	13.04	13.04	13.04	0.08%	-
Mar 26, 2026	12.96	13.03	12.96	13.03	13.03	-0.56%	-
Mar 25, 2026	13.29	13.81	13.11	13.11	13.11	-1.18%	610
Mar 24, 2026	13.14	13.26	13.14	13.26	13.26	-2.11%	-
Mar 23, 2026	12.80	13.55	12.80	13.55	13.55	4.52%	2,948
Mar 20, 2026	13.18	13.64	12.96	12.96	12.96	-1.37%	630
Mar 19, 2026	13.41	13.50	13.14	13.14	13.14	-2.17%	16,030
Mar 18, 2026	13.90	13.90	13.43	13.43	13.43	-3.21%	-
Mar 17, 2026	13.77	14.33	13.77	13.88	13.88	0.57%	630
Mar 16, 2026	14.35	14.60	13.80	13.80	13.80	-3.33%	14,000
Mar 13, 2026	13.86	14.28	13.86	14.28	14.28	2.76%	-
Mar 12, 2026	14.55	14.84	13.89	13.89	13.89	-4.39%	245
Mar 11, 2026	15.50	15.89	14.53	14.53	14.53	-6.25%	2,112
Mar 10, 2026	15.81	15.88	15.50	15.50	15.50	-2.29%	233
Mar 9, 2026	15.95	15.95	15.86	15.86	15.86	-2.30%	-
Mar 6, 2026	15.85	16.24	15.85	16.24	16.24	1.78%	-
Mar 5, 2026	15.96	15.96	15.95	15.95	15.95	-0.66%	-
Mar 4, 2026	15.93	16.06	15.93	16.06	16.06	-1.34%	-
Mar 3, 2026	16.15	16.28	16.15	16.28	16.28	-0.61%	63
Mar 2, 2026	16.30	16.68	16.30	16.38	16.38	1.37%	500
Feb 27, 2026	15.60	16.16	15.60	16.16	16.16	3.00%	52
Feb 26, 2026	15.57	16.07	15.56	15.69	15.69	0.15%	775
Feb 25, 2026	16.02	16.02	15.66	15.66	15.66	-2.39%	-
Feb 24, 2026	15.85	16.35	15.85	16.05	16.05	1.08%	125
Feb 23, 2026	15.50	16.00	15.50	15.87	15.87	2.41%	400
Feb 20, 2026	15.64	16.25	15.50	15.50	15.50	-1.26%	10,198
Feb 19, 2026	15.66	15.70	15.66	15.70	15.70	-0.58%	-
Feb 18, 2026	15.79	16.34	15.79	15.79	15.79	0.30%	370
Feb 17, 2026	16.44	16.44	15.74	15.74	15.74	-5.29%	-
Feb 16, 2026	16.41	16.93	16.41	16.62	16.62	1.00%	295
Feb 13, 2026	16.56	17.07	16.46	16.46	16.46	-1.45%	100
Feb 12, 2026	16.63	16.70	16.63	16.70	16.70	0.13%	-
Feb 11, 2026	16.40	16.68	16.40	16.68	16.68	3.31%	400
Feb 10, 2026	15.86	16.42	15.86	16.14	16.14	1.04%	50
Feb 9, 2026	16.63	16.63	15.98	15.98	15.98	-1.81%	10
Feb 6, 2026	16.30	16.62	16.27	16.27	16.27	-0.97%	600
Feb 5, 2026	16.51	17.00	16.43	16.43	16.43	-1.15%	45
Feb 4, 2026	15.91	16.62	15.91	16.62	16.62	3.87%	-
Feb 3, 2026	15.34	16.00	15.34	16.00	16.00	3.64%	-
Feb 2, 2026	15.05	15.99	15.05	15.44	15.44	0.35%	250
Jan 30, 2026	15.13	15.39	15.00	15.39	15.39	4.37%	570
Jan 29, 2026	14.47	14.74	14.47	14.74	14.74	1.04%	-
Jan 28, 2026	14.78	15.04	14.59	14.59	14.59	-1.00%	79
Jan 27, 2026	15.00	15.16	14.74	14.74	14.74	-2.18%	1,400
Jan 26, 2026	15.01	15.12	15.01	15.07	14.77	3.22%	1,150
Jan 23, 2026	14.71	15.20	14.60	14.60	14.31	-0.82%	65
Jan 22, 2026	14.57	15.10	14.57	14.72	14.43	0.55%	300
Jan 21, 2026	14.45	14.94	14.41	14.64	14.35	0.94%	198
Jan 20, 2026	14.29	14.83	14.15	14.50	14.22	0.35%	211
Jan 19, 2026	14.24	14.82	14.24	14.45	14.17	-0.39%	645