FRA:CO2A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.18	2.18	2.18	2.18	-	-0.91%	-
Aug 26, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	-
Aug 25, 2026	2.18	2.18	2.18	2.18	2.18	-5.22%	-
Aug 24, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	-
Aug 21, 2026	2.38	2.38	2.38	2.38	2.38	-19.59%	-
Aug 20, 2026	2.96	2.96	2.96	2.96	2.96	8.82%	-
Aug 19, 2026	2.72	2.72	2.72	2.72	2.72	4.62%	-
Aug 18, 2026	2.60	2.60	2.60	2.60	2.60	-3.70%	-
Aug 17, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	-
Aug 14, 2026	2.66	2.66	2.66	2.66	2.66	1.53%	-
Aug 13, 2026	2.62	2.62	2.62	2.62	2.62	0.77%	-
Aug 12, 2026	2.60	2.60	2.60	2.60	2.60	0.78%	-
Aug 11, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	-
Aug 10, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Aug 7, 2026	2.68	2.68	2.68	2.68	2.68	-2.90%	-
Aug 6, 2026	2.76	2.76	2.76	2.76	2.76	6.98%	-
Aug 5, 2026	2.58	2.58	2.58	2.58	2.58	-8.51%	-
Aug 4, 2026	2.82	2.82	2.82	2.82	2.82	5.22%	-
Aug 3, 2026	2.76	2.76	2.68	2.68	2.68	-0.74%	100
Jul 31, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
Jul 30, 2026	2.68	2.68	2.68	2.68	2.68	-1.47%	-
Jul 29, 2026	2.72	2.72	2.72	2.72	2.72	5.43%	-
Jul 28, 2026	2.58	2.58	2.58	2.58	2.58	-2.27%	-
Jul 27, 2026	2.64	2.64	2.64	2.64	2.64	-1.49%	-
Jul 24, 2026	2.68	2.68	2.68	2.68	2.68	-0.74%	-
Jul 23, 2026	2.70	2.70	2.70	2.70	2.70	-2.17%	-
Jul 22, 2026	2.76	2.76	2.76	2.76	2.76	4.55%	-
Jul 21, 2026	2.64	2.64	2.64	2.64	2.64	1.54%	-
Jul 20, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	-
Jul 17, 2026	2.64	2.64	2.64	2.64	2.64	3.13%	-
Jul 16, 2026	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Jul 15, 2026	2.58	2.58	2.58	2.58	2.58	-1.53%	-
Jul 14, 2026	2.62	2.62	2.62	2.62	2.62	3.15%	-
Jul 13, 2026	2.54	2.54	2.54	2.54	2.54	-5.93%	-
Jul 10, 2026	2.70	2.70	2.70	2.70	2.70	7.14%	-
Jul 9, 2026	2.52	2.52	2.52	2.52	2.52	-4.55%	-
Jul 8, 2026	2.64	2.64	2.64	2.64	2.64	-2.22%	-
Jul 7, 2026	2.70	2.70	2.70	2.70	2.70	6.30%	-
Jul 6, 2026	2.54	2.54	2.54	2.54	2.54	-2.31%	-
Jul 3, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	-
Jul 2, 2026	2.64	2.64	2.64	2.64	2.64	1.54%	-
Jul 1, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	-
Jun 30, 2026	2.62	2.62	2.62	2.62	2.62	-1.50%	-
Jun 29, 2026	2.66	2.66	2.66	2.66	2.66	6.40%	-
Jun 26, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	-
Jun 25, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	-
Jun 24, 2026	2.56	2.56	2.56	2.56	2.56	0.79%	-
Jun 23, 2026	2.54	2.54	2.54	2.54	2.54	-0.78%	-
Jun 22, 2026	2.56	2.56	2.56	2.56	2.56	-2.29%	-
Jun 19, 2026	2.62	2.62	2.62	2.62	2.62	1.55%	-