FRA:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.70	15.16	13.94	15.16	15.16	4.81%	5,609
Mar 26, 2026	14.97	14.97	14.25	14.46	14.46	-6.71%	1,098
Mar 25, 2026	16.93	17.04	15.50	15.50	15.50	-5.31%	4,275
Mar 24, 2026	15.22	16.37	15.21	16.37	16.37	5.89%	537
Mar 23, 2026	13.15	16.29	13.15	15.46	15.46	1.11%	3,535
Mar 20, 2026	15.97	16.28	15.29	15.29	15.29	-1.80%	3,376
Mar 19, 2026	15.97	15.97	15.00	15.57	15.57	-5.64%	8,456
Mar 18, 2026	18.11	18.49	16.50	16.50	16.50	-7.33%	2,269
Mar 17, 2026	18.00	18.15	17.71	17.81	17.81	0.37%	10,595
Mar 16, 2026	17.83	17.83	16.87	17.74	17.74	-2.87%	1,260
Mar 13, 2026	18.67	18.79	17.48	18.27	18.27	-1.85%	5,815
Mar 12, 2026	19.11	19.49	18.61	18.61	18.61	-4.07%	875
Mar 11, 2026	20.05	20.05	19.03	19.40	19.40	-3.39%	3,250
Mar 10, 2026	19.67	20.56	19.63	20.08	20.08	8.07%	1,704
Mar 9, 2026	18.68	18.72	18.14	18.58	18.58	-6.21%	700
Mar 6, 2026	19.57	19.81	18.95	19.81	19.81	1.64%	1,667
Mar 5, 2026	20.44	20.44	19.49	19.49	19.49	-6.52%	1,000
Mar 4, 2026	21.04	21.21	20.85	20.85	20.85	0.48%	1,150
Mar 3, 2026	22.46	22.46	20.75	20.75	20.75	-7.74%	6,365
Mar 2, 2026	23.80	24.10	22.49	22.49	22.49	0.67%	11,214
Feb 27, 2026	22.64	22.79	22.15	22.34	22.34	1.55%	2,250
Feb 26, 2026	20.71	22.00	20.45	22.00	22.00	3.29%	1,395
Feb 25, 2026	21.31	21.31	21.27	21.30	21.30	0.47%	460
Feb 24, 2026	20.55	21.20	19.98	21.20	21.20	1.44%	2,570
Feb 23, 2026	21.06	21.29	20.90	20.90	20.90	1.80%	6,360
Feb 20, 2026	20.36	21.11	19.87	20.53	20.53	2.19%	7,214
Feb 19, 2026	19.24	21.09	19.06	20.09	20.09	1.70%	1,816
Feb 18, 2026	18.73	19.80	18.73	19.76	19.76	7.66%	750
Feb 17, 2026	18.44	18.44	17.90	18.35	18.35	-2.39%	3,091
Feb 16, 2026	18.63	18.80	18.50	18.80	18.80	1.21%	1,100
Feb 13, 2026	17.93	19.10	17.81	18.58	18.58	1.75%	9,374
Feb 12, 2026	19.09	19.43	18.01	18.26	18.26	-1.51%	3,403
Feb 11, 2026	19.64	20.15	18.54	18.54	18.54	-3.41%	6,739
Feb 10, 2026	18.86	19.56	18.77	19.19	19.19	0.26%	3,850
Feb 9, 2026	18.89	19.48	18.10	19.14	19.14	4.53%	2,259
Feb 6, 2026	16.42	18.31	16.42	18.31	18.31	11.61%	25,497
Feb 5, 2026	16.68	16.97	16.23	16.41	16.41	-4.06%	10,133
Feb 4, 2026	18.53	18.94	16.56	17.10	17.10	-5.52%	9,755
Feb 3, 2026	18.62	18.91	17.49	18.10	18.10	5.54%	16,113
Feb 2, 2026	15.56	17.64	15.56	17.15	17.15	-2.00%	11,972
Jan 30, 2026	18.99	19.25	16.83	17.50	17.50	-14.26%	24,914
Jan 29, 2026	22.14	22.23	19.79	20.41	20.41	-2.95%	5,635
Jan 28, 2026	22.25	22.28	21.03	21.03	21.03	2.19%	4,900
Jan 27, 2026	21.84	21.97	20.14	20.58	20.58	-3.74%	5,283
Jan 26, 2026	22.95	23.48	21.30	21.38	21.38	-0.56%	9,525
Jan 23, 2026	22.21	22.45	21.50	21.50	21.50	-0.74%	8,962
Jan 22, 2026	19.50	21.94	19.43	21.66	21.66	12.23%	9,930
Jan 21, 2026	19.86	20.28	19.07	19.30	19.30	-2.01%	11,125
Jan 20, 2026	20.50	20.64	19.09	19.70	19.70	-0.05%	11,443
Jan 19, 2026	19.73	20.18	19.47	19.71	19.71	1.34%	12,267