FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	107.32	108.46	105.60	105.60	-	0.76%	1,433
Aug 4, 2026	100.54	105.00	100.34	104.80	104.80	3.76%	2,639
Aug 3, 2026	101.38	101.38	99.77	101.00	101.00	0.20%	569
Jul 31, 2026	98.71	100.80	98.71	100.80	100.80	0.85%	1,405
Jul 30, 2026	98.07	99.95	98.07	99.95	99.95	0.25%	567
Jul 29, 2026	100.92	102.44	99.70	99.70	99.70	-1.60%	1,360
Jul 28, 2026	100.14	101.32	99.32	101.32	101.32	1.30%	1,115
Jul 27, 2026	101.02	101.98	99.10	100.02	100.02	0.42%	452
Jul 24, 2026	98.70	100.04	98.38	99.60	99.60	1.18%	1,530
Jul 23, 2026	97.66	99.43	97.57	98.44	98.44	-0.63%	2,726
Jul 22, 2026	97.85	99.82	97.51	99.06	99.06	1.97%	1,937
Jul 21, 2026	97.00	98.49	96.78	97.15	97.15	-0.71%	2,151
Jul 20, 2026	97.01	98.76	97.01	97.84	97.84	0.25%	1,661
Jul 17, 2026	94.86	97.60	94.16	97.60	97.60	3.83%	1,555
Jul 16, 2026	97.17	97.74	94.00	94.00	94.00	-3.09%	2,565
Jul 15, 2026	102.16	103.14	97.00	97.00	97.00	-5.00%	1,004
Jul 14, 2026	104.42	105.20	102.10	102.10	102.10	-2.76%	1,371
Jul 13, 2026	106.60	106.60	104.00	105.00	105.00	-	203
Jul 10, 2026	102.92	105.00	102.92	105.00	105.00	2.58%	1,499
Jul 9, 2026	99.43	103.04	99.26	102.36	102.36	3.28%	580
Jul 8, 2026	97.43	99.86	96.98	99.11	99.11	0.88%	933
Jul 7, 2026	99.15	100.20	98.10	98.25	98.25	-1.28%	4,847
Jul 6, 2026	98.53	99.52	98.53	99.52	99.52	1.15%	898
Jul 3, 2026	98.36	99.03	98.31	98.76	98.39	0.80%	660
Jul 2, 2026	102.20	102.70	97.98	97.98	97.62	-4.24%	2,510
Jul 1, 2026	102.38	103.66	101.58	102.32	101.94	-0.06%	1,794
Jun 30, 2026	102.34	104.14	102.22	102.38	102.00	-0.49%	1,484
Jun 29, 2026	100.74	103.04	99.67	102.88	102.50	2.53%	1,455
Jun 26, 2026	103.68	104.58	100.00	100.34	99.97	-4.51%	1,912
Jun 25, 2026	104.30	105.88	103.20	105.08	104.69	-1.85%	4,567
Jun 24, 2026	107.38	107.38	106.12	107.06	106.66	0.09%	888
Jun 23, 2026	106.50	106.96	104.40	106.96	106.56	1.73%	2,501
Jun 22, 2026	104.40	106.50	103.38	105.14	104.75	2.28%	3,308
Jun 19, 2026	103.78	104.06	102.60	102.80	102.42	-0.16%	2,583
Jun 18, 2026	102.08	103.72	102.00	102.96	102.58	0.27%	2,657
Jun 17, 2026	102.80	103.58	101.66	102.68	102.30	-0.12%	3,719
Jun 16, 2026	103.06	103.92	102.62	102.80	102.42	-0.94%	3,511
Jun 15, 2026	104.54	105.68	102.96	103.78	103.39	-0.95%	5,224
Jun 12, 2026	105.02	106.28	104.68	104.78	104.39	0.06%	1,834
Jun 11, 2026	102.80	104.72	102.76	104.72	104.33	1.45%	2,057
Jun 10, 2026	103.54	104.82	102.44	103.22	102.84	0.06%	2,588
Jun 9, 2026	107.38	108.48	102.00	103.16	102.78	-5.11%	2,211
Jun 8, 2026	104.90	108.76	104.90	108.72	108.32	0.97%	2,141
Jun 5, 2026	111.02	111.72	107.68	107.68	107.28	-3.81%	3,532
Jun 4, 2026	111.54	111.94	106.94	111.94	111.52	1.08%	1,650
Jun 3, 2026	109.72	111.02	107.34	110.74	110.33	0.67%	2,773
Jun 2, 2026	104.82	110.00	103.66	110.00	109.59	6.05%	1,952
Jun 1, 2026	103.94	104.30	102.50	103.72	103.33	1.63%	3,082
May 29, 2026	101.60	102.28	100.68	102.06	101.68	-0.53%	745
May 28, 2026	102.92	103.84	102.10	102.60	102.22	-0.19%	2,679