FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.14	12.14	12.14	12.14	-	-0.70%	-
Apr 22, 2026	12.31	12.31	12.22	12.22	12.22	-1.05%	-
Apr 21, 2026	12.50	12.50	12.35	12.35	12.35	-1.20%	200
Apr 20, 2026	12.31	12.50	12.31	12.50	12.50	0.32%	-
Apr 17, 2026	12.25	13.03	12.25	12.46	12.46	1.05%	10,560
Apr 16, 2026	11.80	12.33	11.80	12.33	12.33	4.58%	-
Apr 15, 2026	12.00	12.45	11.79	11.79	11.79	-1.91%	7,098
Apr 14, 2026	12.21	12.68	12.02	12.02	12.02	-1.96%	527
Apr 13, 2026	12.84	12.84	12.20	12.26	12.26	-4.52%	1,280
Apr 10, 2026	13.10	13.40	12.84	12.84	12.84	-1.87%	689
Apr 9, 2026	13.11	13.11	13.09	13.09	13.09	-0.57%	-
Apr 8, 2026	13.70	13.70	13.16	13.16	13.16	-0.75%	600
Apr 7, 2026	13.44	13.66	13.26	13.26	13.26	-1.28%	490
Apr 2, 2026	13.09	13.79	13.09	13.43	13.43	0.69%	50
Apr 1, 2026	13.44	13.44	13.34	13.34	13.34	-0.91%	-
Mar 31, 2026	13.61	13.80	13.46	13.46	13.46	-1.10%	300
Mar 30, 2026	13.84	13.84	13.61	13.61	13.61	4.37%	331
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