FRA:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	16.63	16.63	16.50	16.50	16.50	-1.87%	1,108
Sep 17, 2026	16.87	16.92	16.81	16.81	16.81	0.99%	900
Sep 16, 2026	16.65	16.65	16.65	16.65	16.65	0.42%	-
Sep 15, 2026	16.58	16.58	16.58	16.58	16.58	0.09%	-
Sep 14, 2026	16.45	16.56	16.45	16.56	16.56	0.42%	742
Sep 11, 2026	16.49	16.49	16.49	16.49	16.49	-0.21%	-
Sep 10, 2026	16.30	16.53	16.30	16.53	16.53	0.15%	-
Sep 9, 2026	16.50	16.51	16.50	16.50	16.50	1.04%	220
Sep 8, 2026	16.20	16.38	16.20	16.33	16.33	-0.34%	325
Sep 7, 2026	16.39	16.39	16.39	16.39	16.39	0.99%	160
Sep 4, 2026	16.26	16.45	16.23	16.23	16.23	-0.64%	3,783
Sep 3, 2026	16.21	16.33	16.21	16.33	16.33	0.74%	-
Sep 2, 2026	16.11	16.21	16.11	16.21	16.21	1.50%	-
Sep 1, 2026	15.72	15.97	15.72	15.97	15.97	1.72%	1,000
Aug 31, 2026	15.68	15.70	15.68	15.70	15.70	1.26%	310
Aug 28, 2026	15.51	15.51	15.51	15.51	15.51	-0.80%	-
Aug 27, 2026	15.86	15.86	15.63	15.63	15.63	-1.36%	300
Aug 26, 2026	15.85	15.85	15.85	15.85	15.85	-0.75%	-
Aug 25, 2026	16.01	16.01	15.96	15.97	15.97	0.09%	2,600
Aug 24, 2026	15.78	15.95	15.78	15.95	15.95	1.14%	195
Aug 21, 2026	15.77	15.77	15.77	15.77	15.77	0.41%	-
Aug 20, 2026	15.68	15.71	15.68	15.71	15.71	-1.26%	100
Aug 19, 2026	15.91	15.91	15.91	15.91	15.91	0.35%	100
Aug 18, 2026	15.56	15.85	15.56	15.85	15.85	1.25%	642
Aug 17, 2026	15.90	15.90	15.66	15.66	15.66	-1.29%	2,000
Aug 14, 2026	15.81	15.86	15.74	15.86	15.86	0.57%	312
Aug 13, 2026	15.79	15.79	15.77	15.77	15.77	0.77%	1,860
Aug 12, 2026	15.65	15.65	15.65	15.65	15.65	-0.03%	-
Aug 11, 2026	15.66	15.66	15.66	15.66	15.66	-0.38%	200
Aug 10, 2026	15.71	15.74	15.71	15.72	15.72	-0.35%	180
Aug 7, 2026	15.87	15.87	15.77	15.77	15.77	-0.76%	3,000
Aug 6, 2026	15.93	15.93	15.89	15.89	15.89	-0.47%	-
Aug 5, 2026	16.02	16.02	15.97	15.97	15.97	1.11%	439
Aug 4, 2026	15.79	15.79	15.79	15.79	15.79	-0.35%	-
Aug 3, 2026	15.85	15.85	15.85	15.85	15.85	-1.06%	7
Jul 31, 2026	16.02	16.02	16.02	16.02	16.02	0.16%	-
Jul 30, 2026	15.97	16.15	15.97	15.99	15.99	1.11%	550
Jul 29, 2026	16.00	16.00	15.82	15.82	15.82	-1.53%	50
Jul 28, 2026	16.02	16.06	16.02	16.06	16.06	2.46%	210
Jul 27, 2026	15.89	15.89	15.89	15.89	15.68	2.75%	320
Jul 24, 2026	15.59	15.59	15.46	15.46	15.26	-5.76%	100
Jul 23, 2026	16.63	16.63	16.41	16.41	16.19	-0.55%	320
Jul 22, 2026	16.50	16.50	16.50	16.50	16.28	-0.48%	-
Jul 21, 2026	16.58	16.58	16.58	16.58	16.36	-0.63%	-
Jul 20, 2026	16.68	16.68	16.68	16.68	16.46	-0.89%	-
Jul 17, 2026	16.72	16.83	16.72	16.83	16.61	2.03%	1,520
Jul 16, 2026	16.33	16.50	16.33	16.50	16.28	1.41%	100
Jul 15, 2026	16.41	16.42	16.27	16.27	16.05	-1.96%	735
Jul 14, 2026	16.50	16.59	16.50	16.59	16.37	0.15%	1,580
Jul 13, 2026	16.40	16.57	16.40	16.57	16.35	1.28%	378