FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	76.64	76.64	75.78	75.78	-	-0.38%	384
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
Apr 16, 2026	69.61	71.39	69.61	71.39	71.39	2.54%	1,798
Apr 15, 2026	69.79	70.36	69.20	69.62	69.62	0.90%	1,392
Apr 14, 2026	69.73	69.73	69.00	69.00	69.00	-0.72%	874
Apr 13, 2026	69.72	70.41	69.50	69.50	69.50	-1.73%	1,808
Apr 10, 2026	70.90	71.06	70.64	70.72	70.72	-1.55%	908
Apr 9, 2026	71.45	71.87	71.07	71.83	71.83	1.67%	861
Apr 8, 2026	70.93	70.93	69.83	70.65	70.65	1.68%	205
Apr 7, 2026	69.26	69.66	69.06	69.48	69.48	1.88%	775
Apr 2, 2026	66.33	68.20	66.29	68.20	68.20	-0.01%	5,731
Apr 1, 2026	67.04	68.21	67.04	68.21	67.85	1.23%	3,120
Mar 31, 2026	67.39	68.18	66.20	67.38	67.02	-1.76%	2,907
Mar 30, 2026	69.21	69.99	68.07	68.59	68.23	-1.45%	959
Mar 27, 2026	71.24	71.42	69.51	69.60	69.23	-2.79%	1,999
Mar 26, 2026	70.29	71.97	69.81	71.60	71.22	0.48%	1,568
Mar 25, 2026	69.81	71.26	69.81	71.26	70.88	3.17%	1,543
Mar 24, 2026	67.68	69.56	67.68	69.07	68.70	1.38%	1,087
Mar 23, 2026	66.52	69.00	66.52	68.13	67.77	0.89%	6,020
Mar 20, 2026	68.04	68.04	67.42	67.53	67.17	-0.31%	786
Mar 19, 2026	67.40	68.18	67.39	67.74	67.38	-1.17%	1,314
Mar 18, 2026	68.73	69.46	68.48	68.54	68.18	-0.85%	2,401
Mar 17, 2026	68.16	69.47	68.16	69.13	68.76	1.10%	4,687
Mar 16, 2026	68.62	69.05	67.90	68.38	68.02	0.09%	1,325
Mar 13, 2026	67.32	69.01	67.12	68.32	67.96	0.84%	2,427
Mar 12, 2026	66.98	67.75	66.92	67.75	67.39	-0.09%	2,590
Mar 11, 2026	66.69	67.89	66.58	67.81	67.45	0.15%	901
Mar 10, 2026	65.43	67.71	65.43	67.71	67.35	3.19%	3,981
Mar 9, 2026	67.43	67.53	65.08	65.62	65.27	-3.07%	1,795
Mar 6, 2026	68.49	69.22	67.70	67.70	67.34	-1.84%	1,269
Mar 5, 2026	69.10	70.04	68.87	68.97	68.60	0.15%	2,434
Mar 4, 2026	67.93	68.87	67.51	68.87	68.50	1.44%	1,096
Mar 3, 2026	67.31	68.46	67.04	67.89	67.53	0.64%	3,501
Mar 2, 2026	66.17	67.59	66.09	67.46	67.10	0.82%	749
Feb 27, 2026	66.24	66.91	65.33	66.91	66.56	0.77%	1,170
Feb 26, 2026	66.66	67.20	66.40	66.40	66.05	-0.67%	692
Feb 25, 2026	65.99	66.87	65.99	66.85	66.50	0.53%	1,495
Feb 24, 2026	65.94	66.70	65.94	66.50	66.15	1.51%	3,771
Feb 23, 2026	66.82	67.00	65.50	65.51	65.16	-1.90%	1,216
Feb 20, 2026	67.22	67.23	66.56	66.78	66.43	-0.01%	1,354
Feb 19, 2026	66.14	67.02	65.81	66.79	66.44	0.74%	2,376
Feb 18, 2026	64.76	66.38	64.76	66.30	65.95	2.02%	1,472
Feb 17, 2026	64.45	65.61	64.19	64.99	64.65	0.63%	2,869
Feb 16, 2026	65.07	65.27	64.44	64.58	64.24	-0.54%	1,404
Feb 13, 2026	63.34	64.93	62.41	64.93	64.59	3.21%	5,142
Feb 12, 2026	66.00	66.97	62.91	62.91	62.58	-12.82%	6,813
Feb 11, 2026	72.78	73.56	72.12	72.16	71.78	-0.78%	5,115