FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.00	11.00	11.00	11.00	-	-0.90%	-
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%	400
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
May 11, 2026	12.40	12.40	11.65	11.65	11.65	-1.77%	333
May 8, 2026	12.11	12.51	11.86	11.86	11.86	-3.50%	53
May 7, 2026	11.86	12.29	11.77	12.29	12.29	2.38%	1,480
May 6, 2026	11.73	12.00	11.73	12.00	12.00	1.44%	175
May 5, 2026	11.67	11.83	11.67	11.83	11.83	1.37%	150
May 4, 2026	12.27	12.27	11.67	11.67	11.67	-3.03%	2,891
Apr 30, 2026	11.73	12.04	11.73	12.04	12.04	2.68%	-
Apr 29, 2026	12.02	12.02	12.02	12.02	11.72	0.12%	-
Apr 28, 2026	12.00	12.28	12.00	12.01	11.71	0.04%	410
Apr 27, 2026	12.23	12.23	12.00	12.00	11.70	-3.88%	8
Apr 24, 2026	12.13	12.49	12.13	12.49	12.17	2.76%	500
Apr 23, 2026	12.14	12.47	12.14	12.15	11.85	-0.57%	222
Apr 22, 2026	12.31	12.31	12.22	12.22	11.92	-1.05%	-
Apr 21, 2026	12.50	12.50	12.35	12.35	12.04	-1.20%	200
Apr 20, 2026	12.31	12.50	12.31	12.50	12.19	0.32%	-
Apr 17, 2026	12.25	13.03	12.25	12.46	12.15	1.05%	10,560
Apr 16, 2026	11.80	12.33	11.80	12.33	12.02	4.58%	-
Apr 15, 2026	12.00	12.45	11.79	11.79	11.50	-1.91%	7,098
Apr 14, 2026	12.21	12.68	12.02	12.02	11.72	-1.96%	527
Apr 13, 2026	12.84	12.84	12.20	12.26	11.95	-4.52%	1,280
Apr 10, 2026	13.10	13.40	12.84	12.84	12.52	-1.87%	689
Apr 9, 2026	13.11	13.11	13.09	13.09	12.76	-0.57%	-
Apr 8, 2026	13.70	13.70	13.16	13.16	12.83	-0.75%	600
Apr 7, 2026	13.44	13.66	13.26	13.26	12.93	-1.28%	490
Apr 2, 2026	13.09	13.79	13.09	13.43	13.10	0.69%	50
Apr 1, 2026	13.44	13.44	13.34	13.34	13.01	-0.91%	-
Mar 31, 2026	13.61	13.80	13.46	13.46	13.13	-1.10%	300
Mar 30, 2026	13.84	13.84	13.61	13.61	13.27	4.37%	331
Mar 27, 2026	13.04	13.04	13.04	13.04	12.72	0.08%	-
Mar 26, 2026	12.96	13.03	12.96	13.03	12.71	-0.56%	-
Mar 25, 2026	13.29	13.81	13.11	13.11	12.78	-1.18%	610
Mar 24, 2026	13.14	13.26	13.14	13.26	12.93	-2.11%	-
Mar 23, 2026	12.80	13.55	12.80	13.55	13.21	4.52%	2,948