FRA:CAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
Jul 10, 2026	11.60	11.97	11.60	11.97	11.83	0.46%	-
Jul 9, 2026	11.92	11.92	11.92	11.92	11.78	-0.17%	-
Jul 8, 2026	12.14	12.51	11.94	11.94	11.80	-3.98%	500
Jul 7, 2026	11.79	12.43	11.79	12.43	12.29	5.03%	96
Jul 6, 2026	12.92	12.92	11.84	11.84	11.70	-3.78%	400
Jul 3, 2026	12.31	12.79	12.30	12.30	12.16	-1.60%	200
Jul 2, 2026	12.14	12.50	12.14	12.50	12.36	-0.24%	1,010
Jul 1, 2026	11.56	12.53	11.56	12.53	12.39	4.16%	80
Jun 30, 2026	12.03	12.03	12.03	12.03	11.89	-1.31%	250
Jun 29, 2026	12.11	12.19	12.11	12.19	12.05	0.91%	-
Jun 26, 2026	11.90	12.08	11.90	12.08	11.94	-2.58%	-
Jun 25, 2026	11.72	12.40	11.72	12.40	12.26	7.31%	232
Jun 24, 2026	11.56	11.56	11.56	11.56	11.42	-1.41%	-
Jun 23, 2026	11.10	11.72	11.10	11.72	11.58	5.35%	300
Jun 22, 2026	11.38	11.38	11.13	11.13	11.00	-5.88%	300
Jun 19, 2026	11.28	11.82	11.28	11.82	11.68	3.96%	900
Jun 18, 2026	11.27	11.37	11.27	11.37	11.24	-1.00%	-