FRA:CIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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