FRA:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	75.19	75.38	75.12	75.35	-	0.47%	527
Aug 4, 2026	75.65	75.65	74.10	75.00	75.00	-0.57%	2,123
Aug 3, 2026	76.06	76.58	75.43	75.43	75.43	-0.75%	1,441
Jul 31, 2026	76.63	76.89	75.94	76.00	76.00	-0.80%	3,659
Jul 30, 2026	77.86	77.96	75.95	76.61	76.61	-1.22%	3,181
Jul 29, 2026	77.54	79.50	77.03	77.56	77.56	0.35%	9,591
Jul 28, 2026	73.89	78.84	73.89	77.29	77.29	4.56%	3,587
Jul 27, 2026	72.10	73.92	71.84	73.92	73.92	2.37%	6,046
Jul 24, 2026	71.72	72.21	71.39	72.21	72.21	1.33%	1,855
Jul 23, 2026	72.07	72.15	71.26	71.26	71.26	-1.44%	2,199
Jul 22, 2026	71.94	72.53	71.82	72.30	72.30	0.58%	3,848
Jul 21, 2026	71.72	72.09	71.50	71.88	71.88	0.38%	1,094
Jul 20, 2026	71.41	72.08	71.23	71.61	71.61	0.63%	5,100
Jul 17, 2026	74.68	75.01	70.82	71.16	71.16	-3.72%	5,730
Jul 16, 2026	71.99	73.91	71.99	73.91	73.91	2.94%	2,648
Jul 15, 2026	72.73	72.93	71.80	71.80	71.80	-2.23%	1,736
Jul 14, 2026	73.92	73.93	73.18	73.44	73.44	-0.46%	3,019
Jul 13, 2026	73.46	74.10	73.29	73.78	73.78	0.97%	3,077
Jul 10, 2026	72.49	73.26	72.34	73.07	73.07	1.30%	2,067
Jul 9, 2026	73.07	73.07	71.63	72.13	72.13	-1.74%	1,567
Jul 8, 2026	73.64	74.88	73.41	73.41	73.41	0.11%	11,325
Jul 7, 2026	73.09	74.55	72.96	73.33	73.33	0.96%	5,289
Jul 6, 2026	73.19	73.83	72.09	72.63	72.63	-0.14%	2,934
Jul 3, 2026	72.74	73.06	72.59	72.73	72.73	-0.51%	2,729
Jul 2, 2026	71.31	73.20	71.12	73.10	73.10	2.54%	2,171
Jul 1, 2026	71.51	71.82	71.29	71.29	71.29	0.34%	2,269
Jun 30, 2026	72.58	72.61	71.05	71.05	71.05	-1.63%	4,366
Jun 29, 2026	72.32	72.97	71.84	72.23	72.23	-0.44%	3,239
Jun 26, 2026	70.98	72.55	70.94	72.55	72.55	2.65%	4,602
Jun 25, 2026	70.61	71.17	70.46	70.68	70.68	-1.06%	4,365
Jun 24, 2026	70.42	71.70	70.42	71.44	71.44	1.28%	3,775
Jun 23, 2026	70.20	71.21	70.20	70.54	70.54	0.77%	3,330
Jun 22, 2026	69.42	70.00	69.12	70.00	70.00	1.32%	2,659
Jun 19, 2026	69.43	69.43	68.98	69.09	69.09	-0.12%	335
Jun 18, 2026	69.29	69.71	68.78	69.17	69.17	-0.09%	3,773
Jun 17, 2026	69.26	69.26	68.59	69.23	69.23	0.38%	1,823
Jun 16, 2026	69.98	69.98	68.97	68.97	68.97	-1.25%	1,880
Jun 15, 2026	70.80	70.80	69.18	69.84	69.84	-0.90%	3,268
Jun 12, 2026	71.29	71.67	70.93	70.93	70.47	-1.77%	1,537
Jun 11, 2026	72.44	72.87	71.92	72.21	71.74	-0.39%	3,599
Jun 10, 2026	70.40	72.54	70.37	72.49	72.02	2.65%	9,123
Jun 9, 2026	68.87	70.62	68.62	70.62	70.16	2.39%	4,945
Jun 8, 2026	69.17	69.17	68.14	68.97	68.52	-1.42%	2,380
Jun 5, 2026	66.46	69.96	66.32	69.96	69.51	4.61%	3,297
Jun 4, 2026	68.25	68.74	66.88	66.88	66.45	-1.37%	6,434
Jun 3, 2026	67.52	68.00	67.52	67.81	67.37	0.56%	2,301
Jun 2, 2026	67.72	67.72	67.25	67.43	66.99	-0.47%	2,208
Jun 1, 2026	67.81	68.02	67.62	67.75	67.31	-0.31%	2,124
May 29, 2026	69.13	69.13	67.96	67.96	67.52	-1.68%	1,028
May 28, 2026	70.45	70.46	69.05	69.12	68.67	-1.80%	6,427