FRA:CO2A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.20	2.20	2.20	2.20	2.20	-4.35%	-
Mar 26, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Mar 25, 2026	2.34	2.34	2.34	2.34	2.34	-3.31%	-
Mar 24, 2026	2.42	2.42	2.42	2.42	2.42	-3.97%	-
Mar 23, 2026	2.52	2.52	2.52	2.52	2.52	5.88%	-
Mar 20, 2026	2.38	2.38	2.38	2.38	2.38	-4.80%	-
Mar 19, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Mar 18, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Mar 17, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Mar 16, 2026	2.52	2.52	2.52	2.52	2.52	1.61%	-
Mar 13, 2026	2.48	2.48	2.48	2.48	2.48	2.48%	-
Mar 12, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	-
Mar 11, 2026	2.46	2.46	2.46	2.46	2.46	-5.38%	-
Mar 10, 2026	2.60	2.60	2.60	2.60	2.60	4.84%	-
Mar 9, 2026	2.48	2.48	2.48	2.48	2.48	-8.15%	-
Mar 6, 2026	2.70	2.70	2.70	2.70	2.70	8.87%	-
Mar 5, 2026	2.48	2.48	2.48	2.48	2.48	-7.46%	-
Mar 4, 2026	2.40	2.68	2.40	2.68	2.68	8.94%	20
Mar 3, 2026	2.46	2.46	2.46	2.46	2.46	4.24%	-
Mar 2, 2026	2.36	2.36	2.36	2.36	2.36	-6.35%	-
Feb 27, 2026	2.52	2.52	2.52	2.52	2.52	2.44%	-
Feb 26, 2026	2.46	2.46	2.46	2.46	2.46	2.50%	-
Feb 25, 2026	2.40	2.40	2.40	2.40	2.40	2.56%	-
Feb 24, 2026	2.34	2.34	2.34	2.34	2.34	-6.40%	-
Feb 23, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	-
Feb 20, 2026	2.44	2.44	2.44	2.44	2.44	-12.86%	-
Feb 19, 2026	2.48	2.80	2.48	2.80	2.80	11.11%	322
Feb 18, 2026	2.52	2.52	2.52	2.52	2.52	5.88%	-
Feb 17, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	-
Feb 16, 2026	2.40	2.40	2.40	2.40	2.40	3.45%	-
Feb 13, 2026	2.32	2.32	2.32	2.32	2.32	-5.69%	-
Feb 12, 2026	2.46	2.46	2.46	2.46	2.46	1.65%	-
Feb 11, 2026	2.42	2.42	2.42	2.42	2.42	2.54%	-
Feb 10, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Feb 9, 2026	2.36	2.36	2.36	2.36	2.36	-2.48%	-
Feb 6, 2026	2.42	2.42	2.42	2.42	2.42	-2.42%	-
Feb 5, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Feb 4, 2026	2.46	2.46	2.46	2.46	2.46	-2.38%	-
Feb 3, 2026	2.52	2.52	2.52	2.52	2.52	5.88%	-
Feb 2, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jan 30, 2026	2.38	2.38	2.38	2.38	2.38	-6.30%	-
Jan 29, 2026	2.54	2.54	2.54	2.54	2.54	-3.79%	-
Jan 28, 2026	2.64	2.64	2.64	2.64	2.64	0.76%	-
Jan 27, 2026	2.62	2.62	2.62	2.62	2.62	7.38%	-
Jan 26, 2026	2.44	2.44	2.44	2.44	2.44	-8.96%	-
Jan 23, 2026	2.68	2.68	2.68	2.68	2.68	2.29%	-
Jan 22, 2026	2.62	2.62	2.62	2.62	2.62	-2.96%	-
Jan 21, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jan 20, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	-
Jan 19, 2026	2.72	2.72	2.72	2.72	2.72	-3.55%	-