FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	104.62	104.70	100.36	100.52	-	-4.34%	2,590
Jun 25, 2026	104.30	105.88	103.20	105.08	105.08	-1.85%	4,567
Jun 24, 2026	107.38	107.38	106.12	107.06	107.06	0.09%	888
Jun 23, 2026	106.50	106.96	104.40	106.96	106.96	1.73%	2,501
Jun 22, 2026	104.40	106.50	103.38	105.14	105.14	2.28%	3,308
Jun 19, 2026	103.78	104.06	102.60	102.80	102.80	-0.16%	2,583
Jun 18, 2026	102.08	103.72	102.00	102.96	102.96	0.27%	2,657
Jun 17, 2026	102.80	103.58	101.66	102.68	102.68	-0.12%	3,719
Jun 16, 2026	103.06	103.92	102.62	102.80	102.80	-0.94%	3,511
Jun 15, 2026	104.54	105.68	102.96	103.78	103.78	-0.95%	5,224
Jun 12, 2026	105.02	106.28	104.68	104.78	104.78	0.06%	1,834
Jun 11, 2026	102.80	104.72	102.76	104.72	104.72	1.45%	2,057
Jun 10, 2026	103.54	104.82	102.44	103.22	103.22	0.06%	2,588
Jun 9, 2026	107.38	108.48	102.00	103.16	103.16	-5.11%	2,211
Jun 8, 2026	104.90	108.76	104.90	108.72	108.72	0.97%	2,141
Jun 5, 2026	111.02	111.72	107.68	107.68	107.68	-3.81%	3,532
Jun 4, 2026	111.54	111.94	106.94	111.94	111.94	1.08%	1,650
Jun 3, 2026	109.72	111.02	107.34	110.74	110.74	0.67%	2,773
Jun 2, 2026	104.82	110.00	103.66	110.00	110.00	6.05%	1,952
Jun 1, 2026	103.94	104.30	102.50	103.72	103.72	1.63%	3,082
May 29, 2026	101.60	102.28	100.68	102.06	102.06	-0.53%	745
May 28, 2026	102.92	103.84	102.10	102.60	102.60	-0.19%	2,679
May 27, 2026	102.06	103.10	100.96	102.80	102.80	1.74%	1,848
May 26, 2026	103.70	104.80	100.70	101.04	101.04	-3.64%	4,409
May 25, 2026	104.58	104.86	103.32	104.86	104.86	0.69%	626
May 22, 2026	101.68	104.16	101.66	104.14	104.14	3.87%	2,027
May 21, 2026	97.98	101.50	97.41	100.26	100.26	1.79%	3,017
May 20, 2026	99.49	100.44	98.50	98.50	98.50	-1.85%	3,806
May 19, 2026	102.00	102.36	99.14	100.36	100.36	-1.61%	4,737
May 18, 2026	101.54	102.00	99.71	102.00	102.00	-	1,984
May 15, 2026	98.97	102.00	96.27	102.00	102.00	2.75%	7,416
May 14, 2026	103.00	103.80	98.00	99.27	99.27	15.06%	3,396
May 13, 2026	84.44	86.28	84.27	86.28	86.28	2.70%	6,142
May 12, 2026	84.91	85.68	83.93	84.01	84.01	1.20%	3,706
May 11, 2026	81.84	83.53	81.47	83.01	83.01	1.23%	3,263
May 8, 2026	78.40	82.00	78.40	82.00	82.00	4.86%	1,797
May 7, 2026	77.76	78.50	77.00	78.20	78.20	0.26%	2,449
May 6, 2026	79.69	79.87	78.00	78.00	78.00	-3.47%	3,507
May 5, 2026	79.30	80.80	79.10	80.80	80.80	1.64%	1,843
May 4, 2026	78.15	79.54	77.94	79.50	79.50	3.65%	1,753
Apr 30, 2026	75.86	77.44	75.86	76.70	76.70	0.64%	1,674
Apr 29, 2026	74.09	76.21	73.79	76.21	76.21	3.88%	1,126
Apr 28, 2026	75.59	76.12	73.00	73.36	73.36	-2.64%	1,182
Apr 27, 2026	75.63	76.24	75.28	75.35	75.35	-1.73%	1,323
Apr 24, 2026	75.64	76.68	74.95	76.68	76.68	0.30%	1,537
Apr 23, 2026	76.16	77.07	75.81	76.45	76.45	0.50%	1,103
Apr 22, 2026	76.41	76.74	76.01	76.07	76.07	0.37%	1,644
Apr 21, 2026	74.50	75.79	73.96	75.79	75.79	1.99%	1,194
Apr 20, 2026	73.02	74.55	72.72	74.31	74.31	1.81%	1,865
Apr 17, 2026	71.51	72.99	71.51	72.99	72.99	2.24%	4,521