FRA:CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.41	16.48	16.38	16.38	16.38	-3.22%	1,042
Apr 22, 2026	16.90	16.92	16.86	16.92	16.92	-0.15%	4,886
Apr 21, 2026	16.84	16.95	16.75	16.95	16.95	0.24%	8,034
Apr 20, 2026	16.80	16.91	16.72	16.91	16.91	2.02%	2,310
Apr 17, 2026	16.70	16.70	16.57	16.57	16.57	-1.10%	2,227
Apr 16, 2026	16.93	16.93	16.74	16.76	16.76	-1.00%	1,110
Apr 15, 2026	16.76	16.93	16.65	16.93	16.93	0.27%	1,108
Apr 14, 2026	16.51	16.88	16.50	16.88	16.88	1.72%	3,045
Apr 13, 2026	16.34	16.64	16.34	16.60	16.60	0.58%	7,120
Apr 10, 2026	16.45	16.56	16.37	16.50	16.50	0.18%	19,522
Apr 9, 2026	16.31	16.47	16.25	16.47	16.47	1.89%	1,134
Apr 8, 2026	16.21	16.21	16.09	16.17	16.17	-0.98%	348
Apr 7, 2026	16.33	16.33	16.33	16.33	16.33	1.87%	190
Apr 2, 2026	16.03	16.03	16.03	16.03	16.03	0.03%	-
Apr 1, 2026	15.95	16.02	15.95	16.02	16.02	-0.53%	75
Mar 31, 2026	15.67	16.11	15.67	16.11	16.11	4.85%	700
Mar 30, 2026	15.19	15.36	15.19	15.36	15.36	-0.42%	345
Mar 27, 2026	15.50	15.50	15.34	15.43	15.43	-0.68%	1,000
Mar 26, 2026	15.24	15.53	15.24	15.53	15.53	0.78%	900
Mar 25, 2026	15.41	15.42	15.41	15.41	15.41	-0.90%	500
Mar 24, 2026	14.97	15.55	14.97	15.55	15.55	3.60%	100
Mar 23, 2026	14.80	15.01	14.70	15.01	15.01	-0.33%	1,050
Mar 20, 2026	15.38	15.38	15.06	15.06	15.06	-2.62%	404
Mar 19, 2026	15.47	15.47	15.47	15.47	15.47	-0.99%	-
Mar 18, 2026	15.97	15.97	15.62	15.62	15.62	-1.79%	3,547
Mar 17, 2026	15.70	15.91	15.70	15.91	15.91	1.18%	1,221
Mar 16, 2026	15.49	15.72	15.49	15.72	15.72	1.03%	1,400
Mar 13, 2026	15.50	15.56	15.50	15.56	15.56	2.71%	195
Mar 12, 2026	15.15	15.15	15.15	15.15	15.15	0.10%	-
Mar 11, 2026	15.11	15.14	15.11	15.14	15.14	-0.43%	950
Mar 10, 2026	15.36	15.36	15.20	15.20	15.20	1.27%	140
Mar 9, 2026	15.19	15.19	15.01	15.01	15.01	-0.56%	825
Mar 6, 2026	15.19	15.19	15.10	15.10	15.10	-0.66%	551
Mar 5, 2026	15.22	15.24	15.20	15.20	15.20	-1.52%	1,074
Mar 4, 2026	15.38	15.43	15.37	15.43	15.43	-0.29%	178
Mar 3, 2026	15.57	15.57	15.48	15.48	15.48	-2.12%	1,213
Mar 2, 2026	15.73	15.90	15.73	15.81	15.81	-1.25%	967
Feb 27, 2026	15.97	16.06	15.94	16.01	16.01	-0.74%	2,202
Feb 26, 2026	15.97	16.13	15.97	16.13	16.13	0.19%	1,200
Feb 25, 2026	16.09	16.10	16.08	16.10	16.10	-0.19%	1,058
Feb 24, 2026	15.95	16.13	15.95	16.13	16.13	1.70%	900
Feb 23, 2026	15.22	15.94	15.22	15.86	15.86	4.58%	3,162
Feb 20, 2026	15.17	15.17	15.17	15.17	15.17	0.46%	-
Feb 19, 2026	14.80	15.10	14.80	15.10	15.10	4.46%	150
Feb 18, 2026	14.52	14.65	14.45	14.45	14.45	-4.97%	1,146
Feb 17, 2026	15.27	15.48	15.21	15.21	15.21	-2.63%	2,737
Feb 16, 2026	15.62	15.62	15.55	15.62	15.62	-	225
Feb 13, 2026	15.36	15.70	15.36	15.62	15.62	1.86%	2,574
Feb 12, 2026	15.29	15.33	15.29	15.33	15.33	2.89%	2,600
Feb 11, 2026	14.90	14.90	14.90	14.90	14.90	-0.07%	-