FRA:CIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.95	20.95	20.70	20.85	20.85	-2.11%	-
Mar 26, 2026	20.75	21.30	20.75	21.30	21.30	2.40%	-
Mar 25, 2026	20.25	20.80	20.25	20.80	20.80	4.00%	-
Mar 24, 2026	19.88	20.00	19.88	20.00	20.00	-0.99%	-
Mar 23, 2026	19.16	20.20	19.16	20.20	20.20	-0.25%	-
Mar 19, 2026	20.25	20.25	20.25	20.25	20.25	-0.98%	-
Mar 18, 2026	20.45	20.55	20.45	20.45	20.45	-0.73%	-
Mar 17, 2026	20.30	20.60	20.30	20.60	20.60	-1.67%	-
Mar 16, 2026	21.60	21.60	20.50	20.95	20.95	-2.33%	41
Mar 13, 2026	21.40	21.60	21.40	21.45	21.45	-0.23%	-
Mar 12, 2026	21.60	21.65	21.50	21.50	21.50	-4.44%	-
Mar 11, 2026	22.45	22.55	22.45	22.50	22.50	8.43%	-
Mar 10, 2026	20.35	20.75	20.35	20.75	20.75	0.97%	-
Mar 9, 2026	20.55	20.55	20.55	20.55	20.55	0.98%	-
Mar 6, 2026	20.85	20.85	20.35	20.35	20.35	-2.63%	-
Mar 5, 2026	20.80	20.90	20.80	20.90	20.90	-0.71%	-
Mar 4, 2026	20.80	21.05	20.80	21.05	21.05	2.18%	-
Mar 3, 2026	21.00	21.00	20.60	20.60	20.60	-5.07%	-
Mar 2, 2026	21.85	22.00	21.70	21.70	21.70	-2.47%	-
Feb 27, 2026	22.10	22.35	22.10	22.25	22.25	-0.67%	-
Feb 26, 2026	22.20	22.40	22.20	22.40	22.40	-0.22%	-
Feb 25, 2026	22.30	22.45	22.30	22.45	22.45	2.28%	-
Feb 24, 2026	21.40	22.00	21.40	21.95	21.95	2.09%	-
Feb 23, 2026	21.15	21.50	21.15	21.50	21.50	1.65%	10
Feb 20, 2026	20.80	21.15	20.80	21.15	21.15	2.17%	-
Feb 19, 2026	20.90	20.90	20.70	20.70	20.70	-0.72%	-
Feb 18, 2026	20.65	20.85	20.55	20.85	20.85	1.46%	-
Feb 17, 2026	20.75	20.75	20.55	20.55	20.55	-2.14%	-
Feb 16, 2026	21.10	21.10	20.95	21.00	21.00	-1.41%	-
Feb 13, 2026	21.30	21.30	21.15	21.30	21.30	-2.52%	-
Feb 12, 2026	20.35	21.85	20.35	21.85	21.85	8.17%	-
Feb 10, 2026	20.20	20.20	20.20	20.20	20.20	-0.25%	-
Feb 9, 2026	20.25	20.25	20.25	20.25	20.25	-	-
Feb 5, 2026	20.20	20.45	20.20	20.25	20.25	-0.25%	-
Feb 3, 2026	20.35	20.35	20.30	20.30	20.30	-0.73%	-
Jan 30, 2026	20.85	20.85	20.40	20.45	20.45	0.25%	-
Jan 29, 2026	20.90	20.90	20.40	20.40	20.40	-2.39%	-
Jan 28, 2026	21.00	21.00	20.90	20.90	20.90	-1.88%	-
Jan 27, 2026	21.65	21.65	21.30	21.30	21.30	-2.29%	-
Jan 26, 2026	22.50	22.50	21.80	21.80	21.80	-3.54%	-
Jan 23, 2026	22.40	22.60	22.40	22.60	22.60	-0.44%	-
Jan 22, 2026	22.70	22.70	22.65	22.70	22.70	2.48%	-
Jan 21, 2026	22.10	22.15	22.10	22.15	22.15	0.23%	-
Jan 20, 2026	22.05	22.10	21.85	22.10	22.10	-0.90%	-
Jan 19, 2026	22.40	22.45	22.30	22.30	22.30	-3.04%	-
Jan 16, 2026	23.10	23.10	23.00	23.00	23.00	-0.65%	142
Jan 15, 2026	23.20	23.20	23.15	23.15	23.15	-	-
Jan 14, 2026	22.90	23.15	22.90	23.15	23.15	-0.43%	-
Jan 13, 2026	23.50	23.60	23.25	23.25	23.25	-2.31%	-
Jan 12, 2026	24.30	24.30	23.80	23.80	23.80	-	-