FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	73.21	73.36	73.07	73.07	73.07	-0.44%	1,200
Apr 1, 2026	73.39	73.39	73.39	73.39	73.39	0.34%	-
Mar 31, 2026	74.62	74.62	73.14	73.14	73.14	-2.73%	308
Mar 30, 2026	73.37	75.34	73.37	75.19	75.19	2.45%	430
Mar 27, 2026	72.70	73.39	72.70	73.39	73.39	-0.03%	133
Mar 26, 2026	73.68	73.68	73.41	73.41	73.41	0.85%	350
Mar 25, 2026	72.70	72.80	72.70	72.79	72.79	-0.97%	120
Mar 24, 2026	73.24	73.50	73.21	73.50	73.50	-0.47%	263
Mar 23, 2026	72.89	74.10	72.89	73.85	73.85	-0.24%	2,051
Mar 20, 2026	73.89	74.03	73.89	74.03	74.03	-1.10%	175
Mar 19, 2026	76.14	76.17	74.85	74.85	74.85	-1.76%	805
Mar 18, 2026	77.68	77.68	76.19	76.19	76.19	-2.53%	15
Mar 17, 2026	78.21	78.21	78.17	78.17	78.17	0.76%	40
Mar 16, 2026	77.59	77.85	77.58	77.58	77.58	1.48%	167
Mar 13, 2026	76.31	76.45	76.31	76.45	76.45	-0.82%	660
Mar 12, 2026	77.21	77.21	77.08	77.08	77.08	0.10%	10
Mar 11, 2026	79.24	79.24	77.00	77.00	77.00	-3.71%	57
Mar 10, 2026	79.69	79.97	79.00	79.97	79.97	0.72%	183
Mar 9, 2026	79.40	79.40	79.40	79.40	79.40	-0.11%	-
Mar 6, 2026	79.49	79.49	79.49	79.49	79.49	-2.81%	-
Mar 5, 2026	81.81	81.81	81.79	81.79	81.79	-0.54%	150
Mar 4, 2026	81.97	82.23	81.89	82.23	82.23	-0.33%	197
Mar 3, 2026	82.90	82.90	82.50	82.50	82.50	-1.73%	15
Mar 2, 2026	84.30	84.30	83.82	83.95	83.95	0.01%	114
Feb 27, 2026	82.34	83.94	82.34	83.94	83.94	2.50%	100
Feb 26, 2026	81.75	82.13	81.75	81.89	81.89	0.06%	269
Feb 25, 2026	82.91	83.52	81.84	81.84	81.84	-0.79%	670
Feb 24, 2026	82.25	82.49	82.25	82.49	82.49	-0.29%	65
Feb 23, 2026	80.25	82.73	80.25	82.73	82.73	3.36%	378
Feb 20, 2026	79.73	80.04	79.73	80.04	80.04	-1.37%	35
Feb 19, 2026	80.84	81.15	80.84	81.15	81.15	0.19%	200
Feb 18, 2026	80.57	81.10	80.57	81.00	81.00	-0.71%	424
Feb 17, 2026	81.34	81.93	81.34	81.58	81.58	-0.02%	134
Feb 16, 2026	81.66	81.69	81.60	81.60	81.60	1.42%	176
Feb 13, 2026	80.93	80.93	80.46	80.46	80.46	0.26%	190
Feb 12, 2026	80.20	80.25	80.20	80.25	80.25	1.01%	121
Feb 11, 2026	78.63	79.45	78.63	79.45	79.45	0.80%	130
Feb 10, 2026	78.92	79.39	78.82	78.82	78.82	-0.16%	462
Feb 9, 2026	79.45	79.54	78.66	78.95	78.95	-1.77%	115
Feb 6, 2026	80.30	80.75	79.70	80.37	80.37	0.46%	371
Feb 5, 2026	80.20	81.08	79.75	80.00	80.00	0.11%	358
Feb 4, 2026	78.41	80.04	78.41	79.91	79.91	1.23%	230
Feb 3, 2026	77.50	78.94	77.42	78.94	78.94	0.55%	298
Feb 2, 2026	75.19	78.51	74.77	78.51	78.51	4.65%	5,150
Jan 30, 2026	70.62	75.02	70.62	75.02	75.02	5.29%	875
Jan 29, 2026	70.78	71.25	70.78	71.25	71.25	-0.25%	90
Jan 28, 2026	71.35	71.58	71.35	71.43	71.43	-1.27%	64
Jan 27, 2026	71.73	72.35	71.73	72.35	72.35	-0.51%	2,747
Jan 26, 2026	72.90	73.10	72.72	72.72	72.72	-0.26%	365
Jan 23, 2026	72.91	72.91	72.91	72.91	72.91	-0.37%	148