FRA:CMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.58	51.58	51.58	51.58	51.58	-3.52%	-
Mar 26, 2026	53.46	53.46	53.46	53.46	53.46	-3.12%	-
Mar 25, 2026	55.18	55.18	55.18	55.18	55.18	4.07%	-
Mar 24, 2026	53.02	53.02	53.02	53.02	53.02	3.03%	-
Mar 23, 2026	51.46	51.46	51.46	51.46	51.46	-2.06%	-
Mar 20, 2026	52.54	52.54	52.54	52.54	52.54	-1.39%	-
Mar 19, 2026	53.28	53.28	53.28	53.28	53.28	-1.70%	-
Mar 18, 2026	53.74	54.20	53.74	54.20	54.20	2.15%	76
Mar 17, 2026	53.06	53.06	53.06	53.06	53.06	-0.93%	-
Mar 16, 2026	53.56	53.56	53.56	53.56	53.56	0.26%	-
Mar 13, 2026	53.42	53.42	53.42	53.42	53.42	-5.95%	-
Mar 12, 2026	56.80	56.80	56.80	56.80	56.80	-0.14%	-
Mar 11, 2026	56.88	56.88	56.88	56.88	56.88	0.99%	-
Mar 10, 2026	56.32	56.32	56.32	56.32	56.32	2.36%	-
Mar 9, 2026	55.02	55.02	55.02	55.02	55.02	-6.08%	-
Mar 6, 2026	58.58	58.58	58.58	58.58	58.58	-3.87%	-
Mar 5, 2026	60.94	60.94	60.94	60.94	60.94	-1.10%	-
Mar 4, 2026	60.98	61.80	60.98	61.62	61.62	-0.74%	70
Mar 3, 2026	62.08	62.08	62.08	62.08	62.08	0.29%	-
Mar 2, 2026	61.02	61.90	61.02	61.90	61.90	-1.59%	161
Feb 27, 2026	62.90	62.90	62.90	62.90	62.90	0.35%	-
Feb 26, 2026	62.68	62.68	62.68	62.68	62.68	0.10%	-
Feb 25, 2026	62.62	62.62	62.62	62.62	62.62	-2.25%	-
Feb 24, 2026	64.06	64.06	64.06	64.06	64.06	-0.06%	-
Feb 23, 2026	64.10	64.10	64.10	64.10	64.10	-2.82%	-
Feb 20, 2026	65.96	65.96	65.96	65.96	65.96	-0.81%	-
Feb 19, 2026	66.50	66.50	66.50	66.50	66.50	-0.27%	-
Feb 18, 2026	66.68	66.68	66.68	66.68	66.68	0.18%	-
Feb 17, 2026	66.56	66.56	66.56	66.56	66.56	-0.54%	-
Feb 16, 2026	66.92	66.92	66.92	66.92	66.92	0.21%	-
Feb 13, 2026	66.78	66.78	66.78	66.78	66.78	-4.60%	-
Feb 12, 2026	70.00	70.00	70.00	70.00	70.00	0.78%	-
Feb 11, 2026	69.46	69.46	69.46	69.46	69.46	0.26%	-
Feb 10, 2026	69.28	69.28	69.28	69.28	69.28	-0.60%	-
Feb 9, 2026	69.70	69.70	69.70	69.70	69.70	2.86%	-
Feb 6, 2026	67.76	67.76	67.76	67.76	67.76	-3.01%	-
Feb 5, 2026	69.86	69.86	69.86	69.86	69.86	1.22%	-
Feb 4, 2026	69.02	69.02	69.02	69.02	69.02	0.76%	-
Feb 3, 2026	67.92	68.50	67.92	68.50	68.50	7.77%	320
Feb 2, 2026	63.56	63.56	63.56	63.56	63.56	-1.37%	-
Jan 30, 2026	64.44	64.44	64.44	64.44	64.44	3.20%	-
Jan 29, 2026	62.44	62.44	62.44	62.44	62.44	-2.04%	-
Jan 28, 2026	63.74	63.74	63.74	63.74	63.74	-0.44%	-
Jan 27, 2026	64.02	64.02	64.02	64.02	64.02	-1.42%	-
Jan 26, 2026	64.94	64.94	64.94	64.94	64.94	-1.16%	-
Jan 23, 2026	65.70	65.70	65.70	65.70	65.70	-1.08%	-
Jan 22, 2026	66.42	66.42	66.42	66.42	66.42	3.59%	-
Jan 21, 2026	64.12	64.12	64.12	64.12	64.12	2.72%	-
Jan 20, 2026	62.42	62.42	62.42	62.42	62.42	-0.67%	-
Jan 19, 2026	62.84	62.84	62.84	62.84	62.84	-2.72%	-