FRA:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	67.52	67.62	67.52	67.60	-	0.25%	-
Jun 2, 2026	67.72	67.72	67.25	67.43	67.43	-0.47%	2,208
Jun 1, 2026	67.81	68.02	67.62	67.75	67.75	-0.31%	2,124
May 29, 2026	69.13	69.13	67.96	67.96	67.96	-1.68%	1,028
May 28, 2026	70.45	70.46	69.05	69.12	69.12	-1.80%	6,427
May 27, 2026	69.36	70.76	69.00	70.39	70.39	1.68%	7,308
May 26, 2026	70.02	70.12	69.06	69.23	69.23	-1.52%	3,244
May 25, 2026	70.38	70.48	70.07	70.30	70.30	0.30%	3,449
May 22, 2026	69.98	70.22	69.83	70.09	70.09	0.49%	3,330
May 21, 2026	70.25	70.56	69.75	69.75	69.75	-0.84%	6,168
May 20, 2026	70.69	70.86	70.33	70.34	70.34	-0.16%	1,356
May 19, 2026	69.85	71.25	69.79	70.45	70.45	0.96%	3,849
May 18, 2026	69.75	69.78	69.20	69.78	69.78	0.10%	5,743
May 15, 2026	69.48	69.89	69.24	69.71	69.71	0.82%	3,116
May 14, 2026	68.61	69.21	68.50	69.14	69.14	0.86%	1,262
May 13, 2026	68.03	69.09	67.96	68.55	68.55	0.22%	7,397
May 12, 2026	66.82	68.43	66.74	68.40	68.40	2.55%	4,793
May 11, 2026	66.85	66.85	66.33	66.70	66.70	0.17%	1,582
May 8, 2026	66.86	67.06	66.53	66.59	66.59	-0.39%	2,875
May 7, 2026	67.41	67.42	66.55	66.85	66.85	-0.45%	3,877
May 6, 2026	66.85	67.31	66.41	67.15	67.15	-0.28%	1,953
May 5, 2026	67.02	67.34	66.87	67.34	67.34	0.79%	3,947
May 4, 2026	66.94	67.20	66.46	66.81	66.81	-0.01%	3,567
Apr 30, 2026	67.30	67.51	66.82	66.82	66.82	-1.07%	1,395
Apr 29, 2026	66.97	67.60	66.63	67.54	67.54	1.23%	3,146
Apr 28, 2026	64.52	68.55	64.52	66.72	66.72	2.88%	3,711
Apr 27, 2026	65.35	65.39	64.73	64.85	64.85	-1.10%	2,192
Apr 24, 2026	65.12	65.57	64.88	65.57	65.57	0.37%	2,549
Apr 23, 2026	63.91	65.33	63.73	65.33	65.33	2.53%	1,825
Apr 22, 2026	63.57	64.19	63.57	63.72	63.72	-0.02%	5,362
Apr 21, 2026	64.27	64.29	63.48	63.73	63.73	-0.55%	3,191
Apr 20, 2026	64.68	64.68	64.08	64.08	64.08	-0.53%	6,534
Apr 17, 2026	64.10	64.42	63.44	64.42	64.42	1.13%	6,364
Apr 16, 2026	64.06	64.26	63.70	63.70	63.70	-0.09%	1,613
Apr 15, 2026	64.57	64.68	63.56	63.76	63.76	-1.38%	3,691
Apr 14, 2026	65.06	65.10	64.49	64.65	64.65	-0.08%	3,680
Apr 13, 2026	66.29	66.35	64.67	64.70	64.70	-2.35%	1,740
Apr 10, 2026	66.85	66.91	66.26	66.26	66.26	-0.73%	1,124
Apr 9, 2026	66.06	66.77	65.95	66.75	66.75	0.88%	1,686
Apr 8, 2026	65.58	66.17	64.65	66.17	66.17	1.12%	4,272
Apr 7, 2026	66.89	67.06	65.39	65.44	65.44	-1.43%	2,351
Apr 2, 2026	65.77	66.62	65.77	66.39	66.39	1.05%	3,002
Apr 1, 2026	65.87	65.87	65.13	65.70	65.70	-0.32%	1,761
Mar 31, 2026	66.53	66.78	65.65	65.91	65.91	-1.26%	901
Mar 30, 2026	65.72	67.21	65.72	66.75	66.75	1.91%	3,075
Mar 27, 2026	64.74	65.52	64.74	65.50	65.50	0.66%	1,048
Mar 26, 2026	64.94	65.48	64.94	65.07	65.07	-0.25%	1,020
Mar 25, 2026	64.60	65.27	64.00	65.23	65.23	1.49%	1,795
Mar 24, 2026	64.89	65.17	64.27	64.27	64.27	-0.57%	1,760
Mar 23, 2026	64.65	65.50	64.31	64.64	64.64	-0.02%	4,406