FRA:CDM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.67	18.39	17.36	18.36	18.36	4.11%	3,354
Aug 24, 2026	18.24	18.35	17.57	17.63	17.63	-3.61%	2,805
Aug 21, 2026	18.22	19.11	17.88	18.29	18.29	-1.38%	6,142
Aug 20, 2026	17.86	18.55	17.20	18.55	18.55	4.69%	11,255
Aug 19, 2026	15.87	17.72	15.87	17.72	17.72	9.32%	14,910
Aug 18, 2026	16.32	16.33	16.21	16.21	16.21	-2.88%	-
Aug 17, 2026	16.34	17.08	16.30	16.69	16.69	1.58%	1,550
Aug 14, 2026	15.84	16.66	15.81	16.43	16.43	2.66%	2,400
Aug 13, 2026	16.02	16.18	15.71	16.00	16.00	-1.45%	850
Aug 12, 2026	16.20	16.40	16.20	16.24	16.24	1.79%	2,520
Aug 11, 2026	15.70	15.95	15.34	15.95	15.95	0.95%	1,028
Aug 10, 2026	15.02	15.80	14.82	15.80	15.80	5.51%	2,250
Aug 7, 2026	13.87	14.98	13.87	14.98	14.98	6.81%	1,780
Aug 6, 2026	14.80	14.80	14.02	14.02	14.02	-3.97%	1,977
Aug 5, 2026	14.66	14.72	14.55	14.60	14.60	1.96%	690
Aug 4, 2026	13.53	14.32	13.53	14.32	14.32	9.10%	100
Aug 3, 2026	12.93	13.13	12.72	13.13	13.13	2.26%	159
Jul 31, 2026	13.12	13.14	12.80	12.84	12.84	-3.53%	300
Jul 30, 2026	12.68	13.31	12.60	13.31	13.31	2.70%	300
Jul 29, 2026	13.10	13.10	12.96	12.96	12.96	-2.37%	1,200
Jul 28, 2026	13.14	13.42	13.08	13.27	13.27	-0.60%	450
Jul 27, 2026	13.50	13.63	13.20	13.35	13.35	-0.74%	466
Jul 24, 2026	13.24	13.71	13.24	13.45	13.45	-0.52%	499
Jul 23, 2026	13.73	13.83	13.23	13.52	13.52	-5.22%	185
Jul 22, 2026	13.77	14.49	13.46	14.27	14.27	5.90%	590
Jul 21, 2026	12.73	13.47	12.69	13.47	13.47	9.16%	825
Jul 20, 2026	12.49	12.51	12.19	12.34	12.34	-3.22%	250
Jul 17, 2026	12.76	12.76	12.51	12.75	12.75	-3.00%	190
Jul 16, 2026	13.64	13.64	13.15	13.15	13.15	-5.16%	30
Jul 15, 2026	13.77	13.86	13.73	13.86	13.86	-1.84%	-
Jul 14, 2026	13.70	14.12	13.69	14.12	14.12	3.44%	510
Jul 13, 2026	13.76	13.77	13.53	13.65	13.65	-1.52%	340
Jul 10, 2026	13.95	14.00	13.86	13.86	13.86	2.44%	40
Jul 9, 2026	13.40	13.53	13.40	13.53	13.53	-0.92%	-
Jul 8, 2026	13.98	14.02	13.66	13.66	13.66	-1.69%	-
Jul 7, 2026	14.63	14.66	13.89	13.89	13.89	-5.83%	1,100
Jul 6, 2026	15.20	15.50	14.75	14.75	14.75	-4.90%	9
Jul 3, 2026	15.37	15.60	15.01	15.51	15.51	4.34%	915
Jul 2, 2026	14.48	14.94	14.47	14.87	14.87	5.24%	835
Jul 1, 2026	14.18	14.18	13.92	14.13	14.13	-0.49%	15
Jun 30, 2026	14.23	14.23	14.09	14.20	14.20	1.54%	-
Jun 29, 2026	13.88	14.28	13.88	13.98	13.98	-1.20%	255
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