FRA:CPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	77.60	78.50	77.60	78.50	78.06	-0.13%	70
Jun 16, 2026	78.12	78.62	78.12	78.60	78.16	1.66%	194
Jun 15, 2026	76.86	77.32	76.84	77.32	76.89	0.16%	25
Jun 12, 2026	77.16	77.54	77.16	77.20	76.77	-1.73%	28
Jun 11, 2026	77.60	78.56	77.60	78.56	78.12	1.68%	120
Jun 10, 2026	75.80	77.26	75.80	77.26	76.83	0.70%	280
Jun 9, 2026	74.36	76.72	74.36	76.72	76.29	-	312
Jun 8, 2026	76.72	76.72	76.72	76.72	76.29	5.07%	-
Jun 5, 2026	73.02	73.02	73.02	73.02	72.61	0.27%	-
Jun 4, 2026	72.98	73.82	72.82	72.82	72.41	-0.30%	1,630
Jun 3, 2026	75.82	76.24	73.04	73.04	72.63	-3.51%	40
Jun 2, 2026	75.76	75.76	75.70	75.70	75.28	-1.99%	43
Jun 1, 2026	77.24	77.24	77.24	77.24	76.81	-2.23%	20
May 29, 2026	78.54	79.00	78.54	79.00	78.56	0.15%	100
May 28, 2026	78.52	78.88	78.52	78.88	78.44	0.48%	26
May 27, 2026	77.04	78.50	77.04	78.50	78.06	1.24%	665