FRA:CIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	26.75	29.40	26.75	27.10	27.10	-0.91%	97
Jul 16, 2026	26.90	27.35	26.65	27.35	27.35	0.92%	-
Jul 15, 2026	27.15	29.40	27.10	27.10	27.10	-7.03%	328
Jul 14, 2026	27.50	29.15	27.45	29.15	29.15	-3.00%	200
Jul 13, 2026	30.25	30.25	27.55	30.05	30.05	1.18%	131
Jul 10, 2026	28.15	29.95	27.40	29.70	29.70	6.83%	136
Jul 9, 2026	28.00	28.00	27.65	27.80	27.80	-5.60%	-
Jul 8, 2026	27.65	29.45	27.50	29.45	29.45	3.70%	57
Jul 7, 2026	29.05	29.10	28.40	28.40	28.40	-3.07%	-
Jul 6, 2026	29.50	29.75	29.30	29.30	29.30	-8.01%	-
Jul 3, 2026	29.85	31.85	29.85	31.85	31.85	5.12%	271
Jul 2, 2026	30.50	30.60	30.30	30.30	30.30	-1.62%	-
Jul 1, 2026	30.70	30.80	30.70	30.80	30.80	1.99%	-
Jun 30, 2026	29.55	30.20	29.30	30.20	30.20	2.72%	-
Jun 29, 2026	29.10	31.35	29.10	29.40	29.40	2.62%	375
Jun 26, 2026	28.75	28.75	28.65	28.65	28.65	-2.22%	-
Jun 25, 2026	28.25	29.30	28.25	29.30	29.30	5.59%	-
Jun 24, 2026	28.30	28.40	27.75	27.75	27.75	-1.07%	-
Jun 23, 2026	27.95	28.05	27.90	28.05	28.05	-0.36%	-
Jun 22, 2026	28.55	28.55	28.15	28.15	28.15	-9.35%	-
Jun 19, 2026	29.05	31.25	28.80	31.25	31.06	8.89%	1
Jun 18, 2026	29.20	29.20	28.70	28.70	28.52	-0.35%	-
Jun 17, 2026	28.85	28.95	28.80	28.80	28.62	-0.86%	-
Jun 16, 2026	29.25	29.45	29.05	29.05	28.87	-0.68%	-
Jun 15, 2026	29.05	29.25	28.90	29.25	29.07	3.54%	-
Jun 12, 2026	28.80	28.85	28.25	28.25	28.07	-2.42%	-
Jun 11, 2026	28.75	28.95	28.75	28.95	28.77	-	-
Jun 10, 2026	28.75	28.95	28.75	28.95	28.77	-0.86%	-
Jun 9, 2026	28.45	29.20	28.45	29.20	29.02	1.74%	-
Jun 8, 2026	28.65	28.80	28.65	28.70	28.52	-2.38%	-
Jun 5, 2026	29.95	29.95	29.30	29.40	29.22	-3.92%	-
Jun 4, 2026	30.65	30.75	30.60	30.60	30.41	-0.81%	-
Jun 3, 2026	30.75	30.85	30.75	30.85	30.66	-	-
Jun 2, 2026	30.60	30.85	30.60	30.85	30.66	2.15%	-
Jun 1, 2026	30.45	33.25	30.20	30.20	30.01	1.00%	6
May 29, 2026	29.25	29.90	29.25	29.90	29.71	1.18%	-
May 28, 2026	29.65	29.65	29.55	29.55	29.37	-1.34%	-
May 27, 2026	29.90	30.30	29.90	29.95	29.76	-1.64%	-
May 26, 2026	30.35	30.45	30.35	30.45	30.26	-0.16%	-
May 25, 2026	30.55	32.00	30.50	30.50	30.31	1.33%	33
May 22, 2026	29.30	30.10	29.30	30.10	29.91	2.56%	-
May 21, 2026	31.30	31.30	29.35	29.35	29.17	-8.42%	320
May 20, 2026	30.70	32.05	30.60	32.05	31.85	4.57%	100
May 19, 2026	30.80	30.80	30.65	30.65	30.46	-1.13%	-
May 18, 2026	32.00	32.00	31.00	31.00	30.81	18.10%	1
May 14, 2026	25.85	26.25	25.70	26.25	26.09	1.35%	-
May 13, 2026	25.95	26.05	25.90	25.90	25.74	-1.52%	-
May 12, 2026	26.45	26.45	26.30	26.30	26.14	-0.94%	-
May 11, 2026	26.45	26.80	26.45	26.55	26.38	-0.93%	-
May 8, 2026	26.65	26.80	26.65	26.80	26.63	-0.74%	-