FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.72	79.72	79.72	79.72	-	-0.62%	-
Jun 25, 2026	80.52	80.52	80.22	80.22	80.22	-1.40%	52
Jun 24, 2026	80.26	81.36	80.26	81.36	81.36	1.37%	100
Jun 23, 2026	77.42	80.52	77.42	80.26	80.26	2.48%	1,051
Jun 22, 2026	77.92	78.32	77.92	78.32	78.32	0.62%	325
Jun 19, 2026	78.06	78.06	77.84	77.84	77.84	-0.84%	45
Jun 18, 2026	78.50	78.50	78.50	78.50	78.50	-	30
Jun 17, 2026	77.60	78.50	77.60	78.50	78.50	-0.13%	70
Jun 16, 2026	78.12	78.62	78.12	78.60	78.60	1.66%	194
Jun 15, 2026	76.86	77.32	76.84	77.32	77.32	0.16%	25
Jun 12, 2026	77.16	77.54	77.16	77.20	77.20	-1.73%	28
Jun 11, 2026	77.60	78.56	77.60	78.56	78.56	1.68%	120
Jun 10, 2026	75.80	77.26	75.80	77.26	77.26	0.70%	280
Jun 9, 2026	74.36	76.72	74.36	76.72	76.72	-	312
Jun 8, 2026	76.72	76.72	76.72	76.72	76.72	5.07%	-
Jun 5, 2026	73.02	73.02	73.02	73.02	73.02	0.27%	-
Jun 4, 2026	72.98	73.82	72.82	72.82	72.82	-0.30%	1,630
Jun 3, 2026	75.82	76.24	73.04	73.04	73.04	-3.51%	40
Jun 2, 2026	75.76	75.76	75.70	75.70	75.70	-1.99%	43
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