FRA:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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
Jul 10, 2026	16.35	16.36	16.35	16.36	16.14	-0.15%	490
Jul 9, 2026	16.38	16.38	16.38	16.38	16.16	0.18%	-
Jul 8, 2026	16.41	16.41	16.35	16.35	16.13	-0.49%	1,300
Jul 7, 2026	16.50	16.64	16.43	16.43	16.21	2.75%	1,846
Jul 6, 2026	16.06	16.06	15.99	15.99	15.78	-0.71%	470
Jul 3, 2026	16.22	16.22	15.96	16.11	15.89	-0.59%	1,171
Jul 2, 2026	15.93	16.45	15.93	16.20	15.99	3.32%	933
Jul 1, 2026	16.22	16.22	15.68	15.68	15.47	-4.27%	1,448
Jun 30, 2026	16.38	16.38	16.38	16.38	16.16	-0.73%	-
Jun 29, 2026	16.38	16.50	16.31	16.50	16.28	0.76%	852
Jun 26, 2026	16.13	16.38	16.13	16.38	16.16	0.55%	100
Jun 25, 2026	16.28	16.29	16.28	16.29	16.07	0.87%	2,093
Jun 24, 2026	16.23	16.23	16.15	16.15	15.93	-0.06%	200
Jun 23, 2026	15.82	16.16	15.82	16.16	15.94	0.78%	2,220
Jun 22, 2026	15.70	16.11	15.70	16.03	15.82	3.15%	28,711
Jun 19, 2026	15.29	15.54	15.29	15.54	15.33	0.88%	1,150
Jun 18, 2026	16.31	16.31	15.41	15.41	15.20	-6.32%	1,430