FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.11	13.12	13.11	13.12	13.12	6.63%	-
Oct 22, 2026	12.30	12.30	12.30	12.30	12.30	-2.77%	-
Oct 21, 2026	12.65	12.65	12.65	12.65	12.65	2.93%	-
Oct 20, 2026	12.29	12.29	12.29	12.29	12.29	-0.61%	-
Oct 19, 2026	12.60	12.60	12.37	12.37	12.37	-2.75%	-
Oct 16, 2026	12.41	12.72	12.41	12.72	12.72	4.82%	-
Oct 15, 2026	12.13	12.13	12.13	12.13	12.13	1.13%	-
Oct 14, 2026	12.00	12.00	12.00	12.00	12.00	0.08%	-
Oct 13, 2026	11.99	11.99	11.99	11.99	11.99	-0.99%	-
Oct 12, 2026	11.84	12.11	11.84	12.11	12.11	2.02%	-
Oct 9, 2026	11.87	11.87	11.87	11.87	11.87	2.51%	-
Oct 8, 2026	11.58	11.58	11.58	11.58	11.58	-1.82%	-
Oct 7, 2026	11.79	11.79	11.79	11.79	11.79	2.30%	-
Oct 6, 2026	11.53	11.53	11.53	11.53	11.53	-0.13%	-
Oct 5, 2026	11.69	11.69	11.54	11.54	11.54	-1.87%	-
Oct 2, 2026	11.55	11.98	11.55	11.76	11.76	0.81%	120
Oct 1, 2026	11.67	11.67	11.67	11.67	11.67	-1.97%	-
Sep 30, 2026	12.23	12.63	11.90	11.90	11.90	-3.72%	900
Sep 29, 2026	12.19	12.36	12.19	12.36	12.36	0.49%	650
Sep 28, 2026	12.29	12.30	12.29	12.30	12.30	-0.93%	175
Sep 25, 2026	12.67	12.67	12.42	12.42	12.42	-2.86%	-
Sep 24, 2026	12.76	12.78	12.76	12.78	12.78	-0.62%	-
Sep 23, 2026	12.70	12.86	12.70	12.86	12.86	0.86%	-
Sep 22, 2026	12.71	12.75	12.71	12.75	12.75	-2.11%	-
Sep 21, 2026	13.00	13.03	13.00	13.03	13.03	-3.20%	-
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%	-