FRA:CNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.39	0.39	0.39	0.39	-	-2.38%	-
Jun 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	200
Jun 1, 2026	0.39	0.39	0.39	0.39	0.39	3.45%	-
May 29, 2026	0.38	0.38	0.38	0.38	0.38	1.92%	-
May 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-8.78%	105,530
May 26, 2026	0.39	0.41	0.39	0.41	0.41	9.63%	105,530
May 25, 2026	0.37	0.37	0.37	0.37	0.37	-1.70%	-
May 22, 2026	0.38	0.38	0.38	0.38	0.38	3.92%	2,100
May 21, 2026	0.39	0.40	0.37	0.37	0.37	-5.56%	2,100
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-4.66%	1,320
May 19, 2026	0.38	0.41	0.38	0.41	0.41	5.46%	3,000
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-6.87%	-
May 15, 2026	0.42	0.42	0.42	0.42	0.42	4.59%	1,300
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.05%	2,100
May 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 12, 2026	0.40	0.40	0.40	0.40	0.40	-0.99%	-
May 11, 2026	0.41	0.41	0.41	0.41	0.41	-3.50%	-
May 8, 2026	0.41	0.42	0.41	0.42	0.42	1.82%	1,260
May 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.74%	-
May 6, 2026	0.41	0.42	0.41	0.42	0.42	4.56%	2,447
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-2.19%	-
May 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-3.16%	-
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	1.46%	-
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-5.11%	-
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	4.14%	500
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-0.82%	-
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	0.40%	-
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	0.95%	-
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.96%	-
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-0.53%	-
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	0.21%	-
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	-
Apr 15, 2026	0.43	0.43	0.43	0.43	0.43	0.21%	960
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-2.68%	-
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-	500
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.54%	-
Apr 9, 2026	0.44	0.46	0.44	0.45	0.45	1.57%	37,544
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	-2.27%	-
Apr 7, 2026	0.45	0.45	0.45	0.45	0.45	2.32%	-
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	-5.94%	-
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	5.74%	3,100
Mar 30, 2026	0.44	0.44	0.44	0.44	0.44	-5.87%	-
Mar 27, 2026	0.45	0.47	0.45	0.47	0.47	5.95%	100
Mar 26, 2026	0.44	0.44	0.44	0.44	0.44	-3.61%	-
Mar 25, 2026	0.46	0.46	0.46	0.46	0.46	3.91%	-
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	0.66%	-
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-4.68%	-
Mar 20, 2026	0.46	0.46	0.46	0.46	0.46	-2.10%	-