FRA:CO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.32	19.49	19.32	19.49	19.49	7.15%	-
Jul 24, 2026	18.67	18.69	18.19	18.19	18.19	-4.56%	-
Jul 23, 2026	20.45	20.45	19.37	19.37	19.05	-2.93%	50
Jul 22, 2026	20.43	20.44	19.96	19.96	19.63	-2.18%	-
Jul 21, 2026	20.92	20.92	20.40	20.40	20.07	1.49%	-
Jul 20, 2026	20.97	20.99	20.10	20.10	19.77	-6.73%	-
Jul 17, 2026	21.85	21.87	21.55	21.55	21.20	0.28%	-
Jul 16, 2026	21.28	21.49	21.28	21.49	21.14	5.76%	-
Jul 15, 2026	20.26	20.32	20.26	20.32	19.99	-1.50%	-
Jul 14, 2026	20.63	20.63	20.63	20.63	20.29	8.81%	-
Jul 13, 2026	19.08	19.08	18.96	18.96	18.65	7.85%	-
Jul 10, 2026	18.16	18.18	17.58	17.58	17.29	-2.01%	-
Jul 9, 2026	18.40	18.40	17.94	17.94	17.65	-7.88%	-
Jul 8, 2026	19.48	19.48	19.48	19.48	19.16	-4.30%	-
Jul 7, 2026	20.14	20.35	20.14	20.35	20.02	1.29%	-
Jul 6, 2026	20.34	20.34	20.09	20.09	19.76	-0.69%	-
Jul 3, 2026	20.30	20.30	20.23	20.23	19.90	-0.78%	-
Jul 2, 2026	21.02	21.02	20.39	20.39	20.06	5.21%	-
Jul 1, 2026	19.20	19.38	19.20	19.38	19.06	6.92%	-
Jun 30, 2026	17.74	18.16	17.74	18.13	17.83	-6.33%	20
Jun 26, 2026	19.46	19.46	19.35	19.35	19.03	-6.57%	-
Jun 25, 2026	21.00	21.00	20.71	20.71	20.37	-0.67%	-
Jun 24, 2026	21.04	21.04	20.85	20.85	20.51	2.16%	-
Jun 23, 2026	20.45	20.46	20.41	20.41	20.08	-4.76%	-
Jun 22, 2026	21.52	21.54	21.43	21.43	21.08	-0.14%	-
Jun 19, 2026	21.48	21.52	21.46	21.46	21.11	-1.06%	-
Jun 18, 2026	21.80	21.80	21.69	21.69	21.34	4.33%	-
Jun 17, 2026	22.54	22.54	20.79	20.79	20.45	-4.76%	-
Jun 16, 2026	22.22	22.24	21.83	21.83	21.47	-2.80%	-
Jun 15, 2026	22.41	22.46	22.39	22.46	22.09	0.22%	-
Jun 12, 2026	22.31	22.41	22.31	22.41	22.04	4.96%	-
Jun 11, 2026	22.02	22.04	21.35	21.35	21.00	-7.01%	-
Jun 10, 2026	23.16	23.16	22.96	22.96	22.58	-0.73%	-
Jun 9, 2026	23.33	23.33	23.13	23.13	22.75	-1.53%	-
Jun 8, 2026	23.65	23.66	23.49	23.49	23.11	-2.00%	-
Jun 5, 2026	24.14	24.15	23.97	23.97	23.58	2.30%	-
Jun 4, 2026	23.47	23.50	23.43	23.43	23.05	-1.51%	-
Jun 3, 2026	24.06	24.06	23.79	23.79	23.40	-2.06%	-
Jun 2, 2026	25.28	25.30	24.29	24.29	23.89	0.62%	-
Jun 1, 2026	23.86	24.14	23.86	24.14	23.75	8.20%	-
May 29, 2026	22.36	22.36	22.31	22.31	21.95	1.78%	-
May 28, 2026	22.20	22.20	21.92	21.92	21.56	1.01%	-
May 27, 2026	21.89	21.89	21.70	21.70	21.35	-2.08%	-
May 26, 2026	22.38	22.38	22.16	22.16	21.80	-0.09%	-
May 25, 2026	22.41	22.43	22.18	22.18	21.82	-3.57%	-
May 22, 2026	21.96	23.00	21.85	23.00	22.62	14.60%	100
May 21, 2026	21.02	21.04	20.07	20.07	19.74	1.85%	-
May 20, 2026	20.59	20.59	19.71	19.71	19.38	-1.30%	-
May 19, 2026	20.22	20.24	19.97	19.97	19.64	-0.37%	-
May 18, 2026	20.16	20.16	20.04	20.04	19.71	3.01%	-