FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	91.51	91.51	86.99	87.08	87.08	-5.42%	1,470
Nov 12, 2026	90.51	92.07	89.96	92.07	92.07	-0.10%	2,654
Nov 11, 2026	88.45	92.16	88.45	92.16	92.16	4.08%	1,051
Nov 10, 2026	87.74	88.55	86.59	88.55	88.55	0.64%	3,064
Nov 9, 2026	84.26	87.99	83.60	87.99	87.99	4.56%	1,219
Nov 6, 2026	85.82	87.40	84.15	84.15	84.15	-1.35%	2,000
Nov 5, 2026	89.40	90.09	85.00	85.30	85.30	-7.11%	3,088
Nov 4, 2026	91.31	92.48	91.21	91.83	91.83	0.07%	1,986
Nov 3, 2026	90.44	92.39	90.44	91.77	91.77	1.07%	5,578
Nov 2, 2026	93.46	94.28	90.80	90.80	90.80	-2.89%	1,318
Oct 30, 2026	98.01	98.01	93.00	93.50	93.50	-3.89%	1,036
Oct 29, 2026	99.10	100.46	97.28	97.28	97.28	-2.59%	1,294
Oct 28, 2026	100.18	100.62	98.48	99.87	99.87	-0.45%	310
Oct 27, 2026	98.30	100.68	97.34	100.32	100.32	1.34%	1,226
Oct 26, 2026	94.96	98.99	94.96	98.99	98.99	4.07%	350
Oct 23, 2026	93.51	95.12	93.51	95.12	95.12	2.01%	172
Oct 22, 2026	94.42	95.37	92.57	93.25	93.25	-2.05%	1,175
Oct 21, 2026	94.93	96.08	94.73	95.20	95.20	1.04%	1,244
Oct 20, 2026	95.11	95.11	94.00	94.22	94.22	-2.07%	1,204
Oct 19, 2026	96.31	97.12	94.93	96.21	96.21	0.46%	1,204
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