FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.02	13.46	13.02	13.46	13.46	2.63%	233
Sep 17, 2026	13.06	13.11	12.67	13.11	13.11	0.08%	2,000
Sep 16, 2026	12.81	13.10	12.81	13.10	13.10	2.50%	-
Sep 15, 2026	12.55	12.78	12.55	12.78	12.78	0.55%	200
Sep 14, 2026	12.44	12.71	12.44	12.71	12.71	2.29%	-
Sep 11, 2026	12.43	13.02	12.43	12.43	12.43	-0.76%	130
Sep 10, 2026	12.79	12.79	12.52	12.52	12.52	-2.83%	-
Sep 9, 2026	12.89	12.89	12.89	12.89	12.89	-1.38%	-
Sep 8, 2026	13.01	13.07	13.01	13.07	13.07	-0.27%	-
Sep 7, 2026	13.09	13.10	13.09	13.10	13.10	-1.13%	-
Sep 4, 2026	13.23	13.25	13.23	13.25	13.25	-3.32%	-
Sep 3, 2026	13.71	13.71	13.71	13.71	13.71	0.48%	-
Sep 2, 2026	13.64	13.64	13.64	13.64	13.64	0.48%	-
Sep 1, 2026	13.57	13.58	13.57	13.58	13.58	-0.62%	700
Aug 31, 2026	13.60	13.66	13.60	13.66	13.66	-0.69%	-
Aug 28, 2026	13.49	13.76	13.49	13.76	13.76	1.07%	-
Aug 27, 2026	13.68	13.68	13.61	13.61	13.61	-0.55%	-
Aug 26, 2026	13.69	13.69	13.69	13.69	13.69	-2.74%	-
Aug 25, 2026	14.07	14.07	14.07	14.07	14.07	1.99%	-
Aug 24, 2026	13.80	13.80	13.80	13.80	13.80	-0.72%	-
Aug 21, 2026	13.65	13.90	13.65	13.90	13.90	1.83%	-
Aug 20, 2026	13.65	13.65	13.65	13.65	13.65	-0.40%	-
Aug 19, 2026	13.14	13.70	13.14	13.70	13.70	4.46%	155
Aug 18, 2026	13.12	13.12	13.12	13.12	13.12	-1.76%	-
Aug 17, 2026	13.24	13.35	13.24	13.35	13.35	-0.11%	-
Aug 14, 2026	13.09	13.37	13.09	13.37	13.37	4.82%	-
Aug 13, 2026	12.75	12.75	12.75	12.75	12.75	0.87%	-
Aug 12, 2026	12.64	12.64	12.64	12.64	12.64	0.64%	-
Aug 11, 2026	12.57	12.57	12.56	12.56	12.56	-0.36%	377
Aug 10, 2026	12.81	12.81	12.61	12.61	12.61	-0.40%	-
Aug 7, 2026	12.66	12.66	12.66	12.66	12.66	-0.94%	-
Aug 6, 2026	12.78	12.78	12.78	12.78	12.78	-3.66%	-
Aug 5, 2026	12.78	13.26	12.78	13.26	13.26	3.19%	392
Aug 4, 2026	12.75	13.23	12.62	12.85	12.85	3.75%	750
Aug 3, 2026	12.39	12.39	12.39	12.39	12.39	-0.64%	-
Jul 31, 2026	12.85	12.85	12.47	12.47	12.47	-5.42%	410
Jul 30, 2026	13.15	13.18	13.15	13.18	13.18	0.10%	150
Jul 29, 2026	12.52	13.32	12.52	13.32	13.17	-2.17%	28,457
Jul 28, 2026	13.23	13.62	13.23	13.62	13.46	3.03%	1,700
Jul 27, 2026	12.76	13.22	12.76	13.22	13.06	3.20%	393
Jul 24, 2026	12.37	12.81	12.37	12.81	12.66	0.87%	-
Jul 23, 2026	12.70	12.70	12.70	12.70	12.55	-2.23%	-
Jul 22, 2026	12.84	13.15	12.84	12.99	12.84	-1.03%	1,030
Jul 21, 2026	12.57	13.12	12.57	13.12	12.97	4.13%	1,000
Jul 20, 2026	12.27	12.60	12.27	12.60	12.45	1.94%	-
Jul 17, 2026	12.37	12.49	12.36	12.36	12.22	3.13%	50
Jul 16, 2026	12.04	12.04	11.99	11.99	11.85	3.32%	850
Jul 15, 2026	12.17	12.17	11.60	11.60	11.47	-6.38%	350
Jul 14, 2026	12.32	12.39	12.32	12.39	12.25	-0.28%	80
Jul 13, 2026	11.90	12.43	11.90	12.43	12.28	3.80%	-