FRA:CCC3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	65.18	65.40	64.65	64.65	64.65	-1.37%	9,020
Mar 19, 2026	66.48	66.48	65.55	65.55	65.55	-0.94%	7,827
Mar 18, 2026	67.24	67.49	66.17	66.17	66.17	-1.55%	3,528
Mar 17, 2026	67.63	67.69	67.20	67.21	67.21	-0.72%	1,876
Mar 16, 2026	67.73	68.09	67.52	67.70	67.70	-0.13%	2,991
Mar 13, 2026	67.17	68.12	67.16	67.79	67.79	0.36%	2,897
Mar 12, 2026	67.14	67.72	67.02	67.55	67.09	0.76%	6,104
Mar 11, 2026	67.15	67.20	66.17	67.04	66.58	-0.22%	3,301
Mar 10, 2026	66.82	67.19	66.78	67.19	66.73	0.27%	1,690
Mar 9, 2026	66.19	67.01	66.19	67.01	66.55	0.92%	3,333
Mar 6, 2026	66.67	66.67	66.15	66.40	65.95	0.15%	2,013
Mar 5, 2026	67.12	67.29	66.30	66.30	65.85	-1.35%	2,341
Mar 4, 2026	68.19	68.31	66.89	67.21	66.75	-1.70%	2,834
Mar 3, 2026	68.58	68.81	67.86	68.37	67.90	-0.71%	4,555
Mar 2, 2026	69.33	69.46	68.86	68.86	68.39	-0.20%	2,544
Feb 27, 2026	67.92	69.00	67.92	69.00	68.53	0.94%	4,526
Feb 26, 2026	67.95	68.36	67.88	68.36	67.89	0.60%	1,894
Feb 25, 2026	68.29	68.39	67.66	67.95	67.49	-0.69%	7,774
Feb 24, 2026	68.28	68.50	68.16	68.42	67.95	-0.01%	4,964
Feb 23, 2026	67.55	68.43	67.52	68.43	67.96	1.50%	8,786
Feb 20, 2026	67.20	67.42	66.97	67.42	66.96	0.52%	3,253
Feb 19, 2026	67.33	67.63	66.91	67.07	66.61	-0.15%	4,215
Feb 18, 2026	67.07	67.44	66.98	67.17	66.71	0.10%	5,275
Feb 17, 2026	66.48	67.10	66.38	67.10	66.64	2.13%	10,569
Feb 16, 2026	66.31	66.50	65.61	65.70	65.25	-0.77%	2,359
Feb 13, 2026	66.29	66.61	66.05	66.21	65.76	-1.69%	5,170
Feb 12, 2026	66.23	67.70	66.00	67.35	66.89	1.78%	7,984
Feb 11, 2026	64.58	66.35	64.50	66.17	65.72	2.27%	3,439