FRA:CO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.46	19.46	19.35	19.35	19.35	-6.57%	-
Jun 25, 2026	21.00	21.00	20.71	20.71	20.71	-0.67%	-
Jun 24, 2026	21.04	21.04	20.85	20.85	20.85	2.16%	-
Jun 23, 2026	20.45	20.46	20.41	20.41	20.41	-4.76%	-
Jun 22, 2026	21.52	21.54	21.43	21.43	21.43	-0.14%	-
Jun 19, 2026	21.48	21.52	21.46	21.46	21.46	-1.06%	-
Jun 18, 2026	21.80	21.80	21.69	21.69	21.69	4.33%	-
Jun 17, 2026	22.54	22.54	20.79	20.79	20.79	-4.76%	-
Jun 16, 2026	22.22	22.24	21.83	21.83	21.83	-2.80%	-
Jun 15, 2026	22.41	22.46	22.39	22.46	22.46	0.22%	-
Jun 12, 2026	22.31	22.41	22.31	22.41	22.41	4.96%	-
Jun 11, 2026	22.02	22.04	21.35	21.35	21.35	-7.01%	-
Jun 10, 2026	23.16	23.16	22.96	22.96	22.96	-0.73%	-
Jun 9, 2026	23.33	23.33	23.13	23.13	23.13	-1.53%	-
Jun 8, 2026	23.65	23.66	23.49	23.49	23.49	-2.00%	-
Jun 5, 2026	24.14	24.15	23.97	23.97	23.97	2.30%	-
Jun 4, 2026	23.47	23.50	23.43	23.43	23.43	-1.51%	-
Jun 3, 2026	24.06	24.06	23.79	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%	-