FRA:CO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	24.06	24.06	23.79	23.79	-	-2.06%	-
Jun 2, 2026	25.28	25.30	24.29	24.29	24.29	0.62%	-
Jun 1, 2026	23.86	24.14	23.86	24.14	24.14	8.20%	-
May 29, 2026	22.36	22.36	22.31	22.31	22.31	1.78%	-
May 28, 2026	22.20	22.20	21.92	21.92	21.92	1.01%	-
May 27, 2026	21.89	21.89	21.70	21.70	21.70	-2.08%	-
May 26, 2026	22.38	22.38	22.16	22.16	22.16	-0.09%	-
May 25, 2026	22.41	22.43	22.18	22.18	22.18	-3.57%	-
May 22, 2026	21.96	23.00	21.85	23.00	23.00	14.60%	100
May 21, 2026	21.02	21.04	20.07	20.07	20.07	1.85%	-
May 20, 2026	20.59	20.59	19.71	19.71	19.71	-1.30%	-
May 19, 2026	20.22	20.24	19.97	19.97	19.97	-0.37%	-
May 18, 2026	20.16	20.16	20.04	20.04	20.04	3.01%	-
May 15, 2026	19.72	19.72	19.46	19.46	19.46	-0.18%	-
May 14, 2026	19.55	19.57	19.49	19.49	19.49	1.59%	-
May 13, 2026	19.18	19.20	19.18	19.19	19.19	-0.13%	-
May 12, 2026	19.41	19.43	19.21	19.21	19.21	-4.38%	-
May 11, 2026	20.25	20.25	20.09	20.09	20.09	-3.92%	-
May 8, 2026	21.34	21.34	20.91	20.91	20.91	5.45%	-
May 7, 2026	19.88	19.88	19.83	19.83	19.83	-0.90%	-
May 6, 2026	20.00	20.02	20.00	20.01	20.01	0.83%	-
May 5, 2026	19.81	19.85	19.81	19.85	19.85	-3.05%	-
May 4, 2026	20.55	20.57	20.47	20.47	20.47	-1.59%	-
Apr 30, 2026	20.79	20.80	20.79	20.80	20.80	-1.00%	-
Apr 29, 2026	21.06	21.06	21.01	21.01	21.01	2.44%	-
Apr 28, 2026	20.61	20.61	20.51	20.51	20.51	-6.00%	-
Apr 27, 2026	21.89	21.89	21.82	21.82	21.82	-1.09%	-
Apr 24, 2026	22.20	22.20	22.06	22.06	22.06	-6.77%	-
Apr 23, 2026	24.16	24.20	23.97	23.97	23.66	-2.68%	-
Apr 22, 2026	24.86	24.86	24.63	24.63	24.31	-2.34%	-
Apr 21, 2026	25.36	25.40	25.22	25.22	24.90	1.61%	-
Apr 20, 2026	24.90	24.90	24.82	24.82	24.50	0.65%	-
Apr 17, 2026	24.77	24.77	24.66	24.66	24.34	2.62%	-
Apr 16, 2026	24.01	24.03	24.01	24.03	23.72	2.52%	-
Apr 15, 2026	23.57	23.57	23.44	23.44	23.14	1.69%	-
Apr 14, 2026	23.26	23.26	23.05	23.05	22.75	6.37%	-
Apr 13, 2026	21.87	21.87	21.67	21.67	21.39	-10.08%	-
Apr 10, 2026	24.00	24.10	24.00	24.10	23.79	4.56%	-
Apr 9, 2026	23.30	23.30	23.05	23.05	22.75	-2.45%	-
Apr 8, 2026	23.84	23.84	23.63	23.63	23.33	2.52%	-
Apr 7, 2026	23.41	23.41	23.05	23.05	22.75	3.83%	-
Apr 2, 2026	22.40	22.40	22.20	22.20	21.92	-20.71%	-
Mar 24, 2026	28.00	28.00	28.00	28.00	27.64	6.06%	-
Mar 23, 2026	26.20	26.60	26.20	26.40	26.06	-0.75%	-
Mar 20, 2026	27.20	27.20	26.60	26.60	26.26	1.53%	-
Mar 19, 2026	26.40	26.40	26.20	26.20	25.86	-2.96%	-
Mar 18, 2026	28.40	28.40	27.00	27.00	26.65	-3.57%	-
Mar 17, 2026	27.40	28.00	27.40	28.00	27.64	4.48%	-
Mar 16, 2026	27.40	27.40	26.80	26.80	26.46	-	333
Mar 13, 2026	27.00	27.20	26.80	26.80	26.46	-3.60%	-