FRA:CO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.65	22.65	22.62	22.62	-	3.76%	-
Aug 25, 2026	21.98	21.98	21.80	21.80	21.80	2.16%	-
Aug 24, 2026	21.37	21.37	21.34	21.34	21.34	1.33%	-
Aug 21, 2026	21.19	21.22	21.06	21.06	21.06	-0.80%	-
Aug 20, 2026	21.62	21.62	21.23	21.23	21.23	7.30%	-
Aug 19, 2026	20.05	20.07	19.79	19.79	19.79	-0.30%	-
Aug 18, 2026	19.80	19.85	19.77	19.85	19.85	-3.05%	-
Aug 17, 2026	20.75	20.75	20.47	20.47	20.47	-3.17%	-
Aug 14, 2026	21.15	21.15	21.14	21.14	21.14	0.91%	-
Aug 13, 2026	20.92	20.95	20.92	20.95	20.95	-2.56%	-
Aug 12, 2026	21.88	21.88	21.50	21.50	21.50	0.75%	-
Aug 11, 2026	21.70	21.70	21.34	21.34	21.34	2.15%	-
Aug 10, 2026	21.87	21.87	20.89	20.89	20.89	-3.73%	-
Aug 7, 2026	22.23	22.23	21.70	21.70	21.70	1.64%	-
Aug 6, 2026	22.24	22.24	21.35	21.35	21.35	-0.05%	-
Aug 5, 2026	21.78	21.78	21.36	21.36	21.36	4.04%	-
Aug 4, 2026	21.34	21.34	20.53	20.53	20.53	0.59%	-
Aug 3, 2026	21.10	21.10	20.41	20.41	20.41	0.10%	-
Jul 31, 2026	21.37	21.37	20.39	20.39	20.39	-7.57%	-
Jul 30, 2026	22.96	22.96	22.06	22.06	22.06	1.94%	-
Jul 29, 2026	21.97	21.97	21.64	21.64	21.64	4.04%	-
Jul 28, 2026	21.25	21.25	20.80	20.80	20.80	6.75%	-
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%	-