FRA:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.91	14.15	13.89	14.15	14.15	1.73%	70
Jun 25, 2026	13.52	13.91	13.52	13.91	13.91	1.83%	369
Jun 24, 2026	14.29	14.29	13.66	13.66	13.66	-5.79%	-
Jun 23, 2026	14.68	14.86	14.50	14.50	14.50	-3.72%	300
Jun 22, 2026	15.12	15.18	15.06	15.06	15.06	3.86%	-
Jun 19, 2026	14.79	14.89	14.50	14.50	14.50	-3.33%	-
Jun 18, 2026	15.65	15.68	15.00	15.00	15.00	-5.39%	290
Jun 17, 2026	16.14	16.56	15.80	15.86	15.86	-2.91%	5,622
Jun 16, 2026	15.99	16.33	15.99	16.33	16.33	0.49%	12,569
Jun 15, 2026	15.60	16.25	15.52	16.25	16.25	12.30%	3,479
Jun 12, 2026	13.98	14.54	13.98	14.47	14.47	1.58%	13,290
Jun 11, 2026	13.33	14.25	13.29	14.25	14.25	5.71%	96,282
Jun 10, 2026	13.54	13.54	13.28	13.48	13.48	-3.75%	4,700
Jun 9, 2026	14.37	14.78	14.00	14.00	14.00	-6.29%	130
Jun 8, 2026	14.02	14.94	14.02	14.94	14.94	4.59%	4,732
Jun 5, 2026	15.54	15.68	14.29	14.29	14.29	-9.24%	2,647
Jun 4, 2026	15.64	15.80	15.60	15.74	15.74	-2.08%	18
Jun 3, 2026	16.22	16.30	16.08	16.08	16.08	-1.44%	320
Jun 2, 2026	16.67	16.84	16.03	16.31	16.31	1.59%	2,177
Jun 1, 2026	16.37	16.37	16.06	16.06	16.06	1.29%	1,100
May 29, 2026	15.92	16.17	15.85	15.85	15.85	-0.35%	375
May 28, 2026	14.97	15.91	14.92	15.91	15.91	4.16%	1,722
May 27, 2026	15.52	15.52	15.23	15.27	15.27	-0.78%	801
May 26, 2026	15.37	15.39	15.37	15.39	15.39	-0.71%	100
May 25, 2026	15.23	15.50	15.23	15.50	15.50	5.44%	148
May 22, 2026	15.17	15.37	14.70	14.70	14.70	-3.15%	525
May 21, 2026	15.02	15.20	15.00	15.20	15.18	-0.16%	330
May 20, 2026	14.35	15.33	14.35	15.22	15.20	6.58%	14,820
May 19, 2026	14.90	15.10	14.20	14.28	14.26	-5.93%	4,731
May 18, 2026	15.23	15.23	14.97	15.18	15.16	-2.38%	1,570
May 15, 2026	16.00	16.21	15.55	15.55	15.53	-8.04%	1,539
May 14, 2026	16.77	16.91	16.67	16.91	16.89	-1.69%	520
May 13, 2026	17.22	17.22	16.95	17.20	17.18	8.59%	2,300
May 12, 2026	16.47	16.53	15.84	15.84	15.82	-5.91%	200
May 11, 2026	15.43	16.85	15.43	16.84	16.82	7.85%	5,368
May 8, 2026	15.58	15.70	15.57	15.61	15.59	-3.64%	10,000
May 7, 2026	16.38	17.11	16.17	16.20	16.18	-0.12%	588
May 6, 2026	15.18	16.22	15.08	16.22	16.20	12.13%	2,040
May 5, 2026	15.08	15.14	14.47	14.47	14.45	-4.08%	460
May 4, 2026	15.35	15.35	14.78	15.08	15.06	-1.73%	6,306
Apr 30, 2026	14.79	15.35	14.79	15.35	15.33	2.33%	6
Apr 29, 2026	15.15	15.29	14.71	15.00	14.98	-2.94%	2,426
Apr 28, 2026	16.00	16.08	15.45	15.45	15.43	-4.36%	1,794
Apr 27, 2026	16.32	16.32	16.16	16.16	16.14	0.22%	170
Apr 24, 2026	15.87	16.47	15.87	16.12	16.10	2.68%	1
Apr 23, 2026	16.02	16.18	15.70	15.70	15.68	-1.91%	1,511
Apr 22, 2026	16.08	16.28	16.01	16.01	15.99	1.52%	305
Apr 21, 2026	16.54	16.57	15.77	15.77	15.75	-7.07%	2,300
Apr 20, 2026	17.03	17.03	16.66	16.97	16.95	-3.14%	1,336
Apr 17, 2026	16.42	17.57	16.42	17.52	17.50	7.55%	2,678