FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	97.76	97.84	95.63	95.77	95.77	-2.15%	1,710
Oct 15, 2026	100.66	101.40	96.91	97.87	97.87	-5.64%	1,459
Oct 14, 2026	102.38	104.00	102.22	103.72	103.72	0.50%	955
Oct 13, 2026	102.68	103.48	101.78	103.20	103.20	-0.02%	311
Oct 12, 2026	106.30	106.38	103.18	103.22	103.22	-0.35%	687
Oct 9, 2026	102.16	103.58	102.16	103.58	103.58	0.86%	2,761
Oct 8, 2026	104.38	105.14	102.70	102.70	102.70	-2.43%	330
Oct 7, 2026	104.66	105.60	104.16	105.26	105.26	0.25%	663
Oct 6, 2026	100.34	105.00	99.94	105.00	105.00	4.48%	914
Oct 5, 2026	99.79	100.80	99.42	100.50	100.50	2.45%	1,228
Oct 2, 2026	96.56	98.10	96.45	98.10	98.10	3.20%	373
Oct 1, 2026	94.93	96.36	94.93	95.43	95.06	0.28%	641
Sep 30, 2026	94.07	95.28	93.85	95.16	94.79	2.02%	735
Sep 29, 2026	93.49	94.32	93.28	93.28	92.92	0.02%	986
Sep 28, 2026	93.15	93.96	93.15	93.26	92.90	-0.68%	260
Sep 25, 2026	93.73	95.30	93.73	93.90	93.53	0.97%	499
Sep 24, 2026	92.89	93.50	92.44	93.00	92.64	-0.31%	1,194
Sep 23, 2026	92.89	93.85	92.79	93.29	92.93	0.82%	1,434
Sep 22, 2026	96.88	97.58	91.80	92.53	92.17	-3.52%	1,624
Sep 21, 2026	96.11	96.11	95.01	95.91	95.54	1.28%	707
Sep 18, 2026	95.90	96.40	94.70	94.70	94.33	-1.87%	460
Sep 17, 2026	93.97	96.50	93.97	96.50	96.12	1.50%	4,056
Sep 16, 2026	95.13	95.72	95.06	95.07	94.70	-0.58%	1,043
Sep 15, 2026	94.90	95.87	94.85	95.62	95.25	-0.46%	3,048
Sep 14, 2026	96.81	96.81	94.91	96.06	95.68	0.07%	2,515
Sep 11, 2026	92.48	95.99	92.48	95.99	95.61	3.49%	978
Sep 10, 2026	93.88	94.39	92.75	92.75	92.39	-1.38%	737
Sep 9, 2026	93.61	94.05	93.39	94.05	93.68	0.20%	793
Sep 8, 2026	93.37	94.50	93.37	93.86	93.49	0.79%	668
Sep 7, 2026	94.29	94.47	93.12	93.12	92.76	-1.74%	3,349
Sep 4, 2026	93.17	95.25	93.17	94.77	94.40	1.96%	414
Sep 3, 2026	94.06	94.69	92.95	92.95	92.59	-0.50%	1,896
Sep 2, 2026	94.55	94.71	93.42	93.42	93.05	-1.34%	80
Sep 1, 2026	94.90	95.63	93.85	94.69	94.32	0.31%	1,792
Aug 31, 2026	94.70	95.23	94.38	94.40	94.03	-1.53%	253
Aug 28, 2026	95.88	96.20	95.51	95.87	95.50	-0.14%	596
Aug 27, 2026	96.31	96.66	95.83	96.00	95.62	-0.31%	1,065
Aug 26, 2026	94.85	96.30	94.83	96.30	95.92	1.20%	1,292
Aug 25, 2026	94.36	95.74	94.36	95.16	94.79	1.34%	370
Aug 24, 2026	94.62	95.08	93.90	93.90	93.53	-1.98%	1,602
Aug 21, 2026	93.43	95.80	93.43	95.80	95.43	1.94%	221
Aug 20, 2026	95.08	95.08	93.98	93.98	93.61	-2.33%	3,432
Aug 19, 2026	95.83	96.75	95.40	96.22	95.84	0.12%	2,395
Aug 18, 2026	96.81	97.50	95.38	96.10	95.72	-1.37%	3,017
Aug 17, 2026	96.00	97.65	95.50	97.43	97.05	0.81%	3,467
Aug 14, 2026	97.97	98.62	95.43	96.65	96.27	-1.34%	4,622
Aug 13, 2026	103.42	103.78	97.00	97.96	97.58	-8.70%	3,256
Aug 12, 2026	104.50	107.30	104.50	107.30	106.88	1.42%	712
Aug 11, 2026	105.88	107.24	104.54	105.80	105.39	0.17%	925
Aug 10, 2026	105.70	107.76	105.42	105.62	105.21	0.90%	876