FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.27	12.60	12.27	12.60	12.60	1.94%	-
Jul 17, 2026	12.37	12.49	12.36	12.36	12.36	3.13%	50
Jul 16, 2026	12.04	12.04	11.99	11.99	11.99	3.32%	850
Jul 15, 2026	12.17	12.17	11.60	11.60	11.60	-6.38%	350
Jul 14, 2026	12.32	12.39	12.32	12.39	12.39	-0.28%	80
Jul 13, 2026	11.90	12.43	11.90	12.43	12.43	3.80%	-
Jul 10, 2026	11.60	11.97	11.60	11.97	11.97	0.46%	-
Jul 9, 2026	11.92	11.92	11.92	11.92	11.92	-0.17%	-
Jul 8, 2026	12.14	12.51	11.94	11.94	11.94	-3.98%	500
Jul 7, 2026	11.79	12.43	11.79	12.43	12.43	5.03%	96
Jul 6, 2026	12.92	12.92	11.84	11.84	11.84	-3.78%	400
Jul 3, 2026	12.31	12.79	12.30	12.30	12.30	-1.60%	200
Jul 2, 2026	12.14	12.50	12.14	12.50	12.50	-0.24%	1,010
Jul 1, 2026	11.56	12.53	11.56	12.53	12.53	4.16%	80
Jun 30, 2026	12.03	12.03	12.03	12.03	12.03	-1.31%	250
Jun 29, 2026	12.11	12.19	12.11	12.19	12.19	0.91%	-
Jun 26, 2026	11.90	12.08	11.90	12.08	12.08	-2.58%	-
Jun 25, 2026	11.72	12.40	11.72	12.40	12.40	7.31%	232
Jun 24, 2026	11.56	11.56	11.56	11.56	11.56	-1.41%	-
Jun 23, 2026	11.10	11.72	11.10	11.72	11.72	5.35%	300
Jun 22, 2026	11.38	11.38	11.13	11.13	11.13	-5.88%	300
Jun 19, 2026	11.28	11.82	11.28	11.82	11.82	3.96%	900
Jun 18, 2026	11.27	11.37	11.27	11.37	11.37	-1.00%	-
Jun 17, 2026	11.49	11.49	11.49	11.49	11.49	-0.52%	-
Jun 16, 2026	11.55	11.55	11.55	11.55	11.55	-0.99%	-
Jun 15, 2026	12.07	12.07	11.66	11.66	11.66	2.24%	530
Jun 12, 2026	11.41	11.41	11.41	11.41	11.41	-3.27%	-
Jun 11, 2026	11.36	11.79	11.36	11.79	11.79	2.08%	265
Jun 10, 2026	11.10	11.55	11.10	11.55	11.55	3.96%	250
Jun 9, 2026	11.19	11.59	11.11	11.11	11.11	-1.46%	500
Jun 8, 2026	11.45	11.45	11.28	11.28	11.28	1.03%	150
Jun 5, 2026	10.65	11.16	10.65	11.16	11.16	4.20%	9,500
Jun 4, 2026	10.80	10.93	10.71	10.71	10.71	-0.83%	11,000
Jun 3, 2026	11.00	11.00	10.80	10.80	10.80	-2.70%	686
Jun 2, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	6,100
Jun 1, 2026	11.20	11.20	11.20	11.20	11.20	-0.53%	-
May 29, 2026	11.31	11.80	11.26	11.26	11.26	-1.27%	317
May 28, 2026	11.25	11.51	11.25	11.41	11.41	0.88%	52
May 27, 2026	11.09	11.31	11.09	11.31	11.31	1.07%	-
May 26, 2026	11.37	11.90	11.19	11.19	11.19	-2.95%	75
May 25, 2026	11.52	11.53	11.52	11.53	11.53	0.09%	-
May 22, 2026	11.29	11.52	11.29	11.52	11.52	0.57%	-
May 21, 2026	11.65	11.65	11.45	11.45	11.45	-2.47%	400
May 20, 2026	11.78	11.90	11.74	11.74	11.74	-3.93%	500
May 19, 2026	11.65	12.22	11.65	12.22	12.22	4.98%	55
May 18, 2026	11.37	11.64	11.37	11.64	11.64	1.66%	-
May 15, 2026	11.70	12.07	11.45	11.45	11.45	-2.64%	774
May 14, 2026	11.76	11.76	11.76	11.76	11.76	-0.13%	-
May 13, 2026	11.78	11.78	11.78	11.78	11.78	-1.87%	-
May 12, 2026	11.58	12.17	11.58	12.00	12.00	3.05%	255