FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	70.18	70.18	70.18	70.18	-	1.01%	-
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	-2.75%	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
Mar 19, 2026	76.14	76.17	74.85	74.85	74.39	-1.76%	805
Mar 18, 2026	77.68	77.68	76.19	76.19	75.72	-2.53%	15
Mar 17, 2026	78.21	78.21	78.17	78.17	77.69	0.76%	40
Mar 16, 2026	77.59	77.85	77.58	77.58	77.10	1.48%	167
Mar 13, 2026	76.31	76.45	76.31	76.45	75.98	-0.82%	660
Mar 12, 2026	77.21	77.21	77.08	77.08	76.60	0.10%	10
Mar 11, 2026	79.24	79.24	77.00	77.00	76.53	-3.71%	57
Mar 10, 2026	79.69	79.97	79.00	79.97	79.48	0.72%	183
Mar 9, 2026	79.40	79.40	79.40	79.40	78.91	-0.11%	-
Mar 6, 2026	79.49	79.49	79.49	79.49	79.00	-2.81%	-
Mar 5, 2026	81.81	81.81	81.79	81.79	81.29	-0.54%	150
Mar 4, 2026	81.97	82.23	81.89	82.23	81.72	-0.33%	197
Mar 3, 2026	82.90	82.90	82.50	82.50	81.99	-1.73%	15
Mar 2, 2026	84.30	84.30	83.82	83.95	83.43	0.01%	114
Feb 27, 2026	82.34	83.94	82.34	83.94	83.42	2.50%	100
Feb 26, 2026	81.75	82.13	81.75	81.89	81.39	0.06%	269
Feb 25, 2026	82.91	83.52	81.84	81.84	81.34	-0.79%	670
Feb 24, 2026	82.25	82.49	82.25	82.49	81.98	-0.29%	65
Feb 23, 2026	80.25	82.73	80.25	82.73	82.22	3.36%	378
Feb 20, 2026	79.73	80.04	79.73	80.04	79.55	-1.37%	35
Feb 19, 2026	80.84	81.15	80.84	81.15	80.65	0.19%	200
Feb 18, 2026	80.57	81.10	80.57	81.00	80.50	-0.71%	424
Feb 17, 2026	81.34	81.93	81.34	81.58	81.08	-0.02%	134
Feb 16, 2026	81.66	81.69	81.60	81.60	81.10	1.42%	176
Feb 13, 2026	80.93	80.93	80.46	80.46	79.96	0.26%	190
Feb 12, 2026	80.20	80.25	80.20	80.25	79.76	1.01%	121
Feb 11, 2026	78.63	79.45	78.63	79.45	78.96	0.80%	130