FRA:CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	42.60	42.85	42.10	42.47	42.47	-0.45%	5,628
Sep 14, 2026	42.42	42.77	42.11	42.66	42.66	-0.65%	4,333
Sep 11, 2026	42.00	42.95	42.00	42.94	42.94	2.73%	5,439
Sep 10, 2026	42.02	42.58	41.50	41.80	41.80	-0.24%	12,507
Sep 9, 2026	42.34	42.52	41.76	41.90	41.90	-1.13%	11,850
Sep 8, 2026	42.66	43.08	42.38	42.38	42.38	-0.66%	4,065
Sep 7, 2026	41.69	43.03	41.69	42.66	42.66	1.94%	7,180
Sep 4, 2026	41.25	42.10	41.13	41.85	41.85	0.84%	28,343
Sep 3, 2026	40.50	41.82	40.44	41.50	41.50	2.49%	29,679
Sep 2, 2026	39.58	40.61	39.58	40.49	40.49	2.07%	4,815
Sep 1, 2026	40.02	40.02	39.37	39.67	39.67	-1.32%	9,397
Aug 31, 2026	40.26	40.43	40.12	40.20	40.20	-0.05%	8,209
Aug 28, 2026	39.86	40.29	39.86	40.22	40.22	0.52%	105,130
Aug 27, 2026	40.88	40.95	40.01	40.01	40.01	-1.21%	10,960
Aug 26, 2026	39.68	40.99	39.68	40.50	40.50	2.20%	46,605
Aug 25, 2026	39.52	40.03	39.52	39.63	39.63	0.63%	21,840
Aug 24, 2026	38.87	39.60	38.86	39.38	39.38	0.90%	5,391
Aug 21, 2026	38.61	39.06	38.61	39.03	39.03	1.61%	2,884
Aug 20, 2026	38.47	38.87	38.41	38.41	38.41	0.08%	3,739
Aug 19, 2026	38.86	39.12	38.38	38.38	38.38	-1.69%	13,959
Aug 18, 2026	39.36	39.56	38.99	39.04	39.04	-1.19%	3,686
Aug 17, 2026	39.70	39.80	39.51	39.51	39.51	-0.18%	2,660
Aug 14, 2026	39.93	39.94	39.58	39.58	39.58	-0.48%	4,463
Aug 13, 2026	39.32	40.10	39.32	39.77	39.77	0.79%	27,732
Aug 12, 2026	39.10	39.51	39.10	39.46	39.46	1.28%	5,975
Aug 11, 2026	39.09	39.43	38.95	38.96	38.96	-0.43%	4,110
Aug 10, 2026	38.90	39.25	38.90	39.13	39.13	0.59%	4,896
Aug 7, 2026	38.51	39.65	38.51	38.90	38.90	0.57%	10,457
Aug 6, 2026	38.62	39.84	38.31	38.68	38.68	-1.33%	12,027
Aug 5, 2026	39.73	39.74	39.00	39.20	39.20	-0.53%	23,568
Aug 4, 2026	38.63	39.67	38.63	39.41	39.41	2.34%	44,168
Aug 3, 2026	37.88	38.74	37.86	38.51	38.51	2.61%	109,996
Jul 31, 2026	37.63	37.90	37.42	37.53	37.53	0.43%	3,452
Jul 30, 2026	36.77	37.50	36.72	37.37	37.37	1.33%	5,428
Jul 29, 2026	37.76	37.76	36.88	36.88	36.88	-1.42%	6,735
Jul 28, 2026	37.41	37.54	37.33	37.41	37.41	-0.69%	3,492
Jul 27, 2026	37.02	37.74	37.02	37.67	37.67	2.67%	8,980
Jul 24, 2026	36.44	37.06	36.44	36.69	36.69	1.30%	3,604
Jul 23, 2026	38.23	38.23	36.22	36.22	36.22	-5.18%	8,986
Jul 22, 2026	37.64	38.56	37.64	38.20	38.20	1.51%	4,571
Jul 21, 2026	37.30	38.00	37.18	37.63	37.63	2.42%	2,271
Jul 20, 2026	36.59	37.00	36.41	36.74	36.74	0.38%	16,807
Jul 17, 2026	37.77	37.80	36.55	36.60	36.60	-3.23%	39,312
Jul 16, 2026	38.01	38.14	37.72	37.82	37.82	-0.50%	1,250
Jul 15, 2026	38.75	38.78	38.00	38.01	38.01	-1.96%	11,990
Jul 14, 2026	38.55	39.15	38.44	38.77	38.77	0.65%	22,678
Jul 13, 2026	38.10	38.65	38.10	38.52	38.52	-0.18%	27,963
Jul 10, 2026	37.68	38.67	37.68	38.59	38.59	2.58%	50,639
Jul 9, 2026	37.15	38.00	36.99	37.62	37.62	1.68%	55,991
Jul 8, 2026	38.08	38.41	36.58	37.00	37.00	-2.84%	26,030