FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.76	75.76	75.70	75.70	-	-1.99%	35
Jun 1, 2026	77.24	77.24	77.24	77.24	77.24	-2.23%	20
May 29, 2026	78.54	79.00	78.54	79.00	79.00	0.15%	100
May 28, 2026	78.52	78.88	78.52	78.88	78.88	0.48%	26
May 27, 2026	77.04	78.50	77.04	78.50	78.50	1.24%	665
May 26, 2026	77.68	77.68	77.54	77.54	77.54	-0.72%	340
May 25, 2026	78.10	78.10	78.10	78.10	78.10	-0.20%	-
May 22, 2026	77.70	78.26	77.64	78.26	78.26	1.01%	10
May 21, 2026	77.56	77.56	77.48	77.48	77.48	-0.49%	64
May 20, 2026	77.44	77.86	77.44	77.86	77.86	0.34%	79
May 19, 2026	77.08	77.60	77.08	77.60	77.60	2.73%	50
May 18, 2026	76.44	76.44	75.54	75.54	75.54	-0.61%	192
May 15, 2026	76.12	76.12	75.86	76.00	76.00	1.33%	220
May 14, 2026	74.88	75.00	74.86	75.00	75.00	1.08%	420
May 13, 2026	74.20	74.20	74.20	74.20	74.20	-1.46%	-
May 12, 2026	73.58	75.30	73.58	75.30	75.30	1.37%	50
May 11, 2026	74.30	74.30	74.28	74.28	74.28	-1.09%	15
May 8, 2026	74.28	75.10	74.14	75.10	75.10	0.86%	260
May 7, 2026	74.70	74.70	73.88	74.46	74.46	1.75%	711
May 6, 2026	73.42	73.42	73.18	73.18	73.18	-1.45%	200
May 5, 2026	72.90	74.26	72.90	74.26	74.26	-	15
May 4, 2026	74.32	74.40	74.26	74.26	74.26	2.74%	295
Apr 30, 2026	72.28	72.28	72.28	72.28	72.28	-0.25%	-
Apr 29, 2026	73.10	73.46	72.46	72.46	72.46	0.95%	134
Apr 28, 2026	71.78	71.78	71.78	71.78	71.78	-0.17%	-
Apr 27, 2026	72.06	72.42	71.90	71.90	71.90	-0.47%	225
Apr 24, 2026	71.50	72.24	71.42	72.24	72.24	0.98%	49
Apr 23, 2026	70.18	71.74	70.18	71.54	71.54	2.96%	240
Apr 22, 2026	69.48	69.48	69.48	69.48	69.48	-0.63%	-
Apr 21, 2026	71.72	71.96	69.92	69.92	69.92	-1.30%	623
Apr 20, 2026	72.30	72.30	70.78	70.84	70.84	-2.14%	86
Apr 17, 2026	70.86	72.84	70.86	72.84	72.39	2.48%	105
Apr 16, 2026	70.54	71.08	70.54	71.08	70.64	0.37%	105
Apr 15, 2026	71.24	71.24	70.16	70.82	70.38	-0.53%	291
Apr 14, 2026	71.18	71.20	71.18	71.20	70.76	-	-
Apr 13, 2026	71.70	72.18	71.20	71.20	70.76	-0.95%	720
Apr 10, 2026	73.42	73.60	71.88	71.88	71.44	-1.78%	28
Apr 9, 2026	73.18	73.18	73.18	73.18	72.73	1.67%	-
Apr 8, 2026	72.32	72.32	71.98	71.98	71.54	-0.42%	141
Apr 7, 2026	73.42	73.42	72.28	72.28	71.83	-1.08%	176
Apr 2, 2026	73.21	73.36	73.07	73.07	72.62	-0.44%	1,200
Apr 1, 2026	73.39	73.39	73.39	73.39	72.94	0.34%	-
Mar 31, 2026	74.62	74.62	73.14	73.14	72.69	-2.73%	308
Mar 30, 2026	73.37	75.34	73.37	75.19	74.73	2.45%	430
Mar 27, 2026	72.70	73.39	72.70	73.39	72.94	-0.03%	133
Mar 26, 2026	73.68	73.68	73.41	73.41	72.96	0.85%	350
Mar 25, 2026	72.70	72.80	72.70	72.79	72.34	-0.97%	120
Mar 24, 2026	73.24	73.50	73.21	73.50	73.05	-0.47%	263
Mar 23, 2026	72.89	74.10	72.89	73.85	73.39	-0.24%	2,051
Mar 20, 2026	73.89	74.03	73.89	74.03	73.57	-1.10%	175