FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	77.96	78.70	77.96	78.70	-	-0.48%	20
Aug 25, 2026	79.06	79.08	79.06	79.08	79.08	1.57%	12
Aug 24, 2026	77.66	77.86	77.66	77.86	77.86	1.83%	30
Aug 21, 2026	76.46	76.46	76.46	76.46	76.46	-1.75%	90
Aug 20, 2026	77.64	77.82	77.38	77.82	77.82	-1.87%	90
Aug 19, 2026	78.58	79.30	78.58	79.30	79.30	1.72%	7
Aug 18, 2026	77.64	77.96	77.64	77.96	77.96	-1.37%	50
Aug 17, 2026	79.04	79.04	79.04	79.04	79.04	-1.45%	-
Aug 14, 2026	80.20	80.20	80.20	80.20	80.20	-0.99%	-
Aug 13, 2026	79.76	81.00	79.76	81.00	81.00	1.00%	95
Aug 12, 2026	79.84	80.20	79.76	80.20	80.20	-0.20%	110
Aug 11, 2026	80.36	80.36	80.36	80.36	80.36	-0.59%	450
Aug 10, 2026	80.52	80.84	80.36	80.84	80.84	0.57%	450
Aug 7, 2026	80.38	80.38	80.38	80.38	80.38	-0.05%	-
Aug 6, 2026	81.12	81.12	80.42	80.42	80.42	0.32%	200
Aug 5, 2026	79.86	80.44	79.86	80.16	80.16	-0.02%	55
Aug 4, 2026	77.72	80.18	77.72	80.18	80.18	0.83%	1
Aug 3, 2026	78.92	79.52	78.92	79.52	79.52	0.86%	65
Jul 31, 2026	79.30	80.08	78.84	78.84	78.84	-3.74%	106
Jul 30, 2026	81.36	81.90	81.36	81.90	81.90	0.59%	100
Jul 29, 2026	81.10	81.56	81.10	81.42	81.42	0.84%	61
Jul 28, 2026	80.58	81.28	80.58	80.74	80.74	0.17%	79
Jul 27, 2026	79.94	80.60	79.94	80.60	80.60	1.23%	117
Jul 24, 2026	78.98	79.62	78.98	79.62	79.62	0.84%	25
Jul 23, 2026	79.98	79.98	78.96	78.96	78.96	0.13%	14
Jul 22, 2026	78.86	78.86	78.86	78.86	78.86	-1.57%	-
Jul 21, 2026	80.12	80.12	80.12	80.12	80.12	0.12%	-
Jul 20, 2026	80.78	80.78	80.02	80.02	80.02	-2.67%	345
Jul 17, 2026	81.96	83.02	81.96	82.68	82.22	1.77%	244
Jul 16, 2026	79.60	81.24	79.60	81.24	80.78	1.47%	250
Jul 15, 2026	79.36	80.06	79.36	80.06	79.61	-1.94%	9
Jul 14, 2026	81.64	81.64	81.64	81.64	81.18	0.86%	-
Jul 13, 2026	80.56	80.94	80.56	80.94	80.49	0.17%	56
Jul 10, 2026	79.36	81.00	79.36	80.80	80.35	1.38%	720
Jul 9, 2026	81.16	81.16	79.70	79.70	79.25	-4.02%	40
Jul 8, 2026	82.76	83.06	82.76	83.04	82.57	1.76%	1,101
Jul 7, 2026	81.60	81.60	81.60	81.60	81.14	-2.42%	100
Jul 6, 2026	82.46	83.62	82.46	83.62	83.15	-0.10%	48
Jul 3, 2026	83.00	83.70	82.94	83.70	83.23	3.36%	220
Jul 2, 2026	81.06	81.06	80.98	80.98	80.53	-0.47%	100
Jul 1, 2026	80.16	81.36	80.16	81.36	80.90	0.67%	30
Jun 30, 2026	80.96	80.96	80.82	80.82	80.37	0.25%	385
Jun 29, 2026	80.84	80.84	80.56	80.62	80.17	1.13%	1,312
Jun 26, 2026	79.72	79.72	79.72	79.72	79.27	-0.62%	-
Jun 25, 2026	80.52	80.52	80.22	80.22	79.77	-1.40%	52
Jun 24, 2026	80.26	81.36	80.26	81.36	80.90	1.37%	100
Jun 23, 2026	77.42	80.52	77.42	80.26	79.81	2.48%	1,051
Jun 22, 2026	77.92	78.32	77.92	78.32	77.88	0.62%	325
Jun 19, 2026	78.06	78.06	77.84	77.84	77.40	-0.84%	45
Jun 18, 2026	78.50	78.50	78.50	78.50	78.06	-	30