FRA:CPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.35	18.35	18.35	18.35	18.35	3.12%	-
Mar 26, 2026	17.80	17.80	17.80	17.80	17.80	-2.01%	-
Mar 25, 2026	18.16	18.16	18.16	18.16	18.16	-3.35%	-
Mar 24, 2026	18.79	18.79	18.79	18.79	18.79	0.64%	-
Mar 23, 2026	18.67	18.67	18.67	18.67	18.67	-2.66%	-
Mar 20, 2026	19.18	19.18	19.18	19.18	19.18	1.19%	-
Mar 19, 2026	19.18	19.18	18.96	18.96	18.96	-2.82%	360
Mar 18, 2026	19.51	19.51	19.51	19.51	19.51	-1.09%	-
Mar 17, 2026	19.48	19.72	19.48	19.72	19.72	1.36%	1,072
Mar 16, 2026	19.46	19.46	19.46	19.46	19.46	1.17%	-
Mar 13, 2026	19.23	19.23	19.23	19.23	19.23	3.44%	-
Mar 12, 2026	18.70	18.70	18.59	18.59	18.59	-0.19%	400
Mar 11, 2026	18.63	18.63	18.63	18.63	18.63	-2.08%	267
Mar 10, 2026	18.71	19.02	18.71	19.02	19.02	1.74%	70
Mar 9, 2026	18.27	18.70	18.27	18.70	18.70	1.27%	780
Mar 6, 2026	18.20	18.46	18.20	18.46	18.46	1.99%	177
Mar 5, 2026	18.03	18.10	18.03	18.10	18.10	-6.63%	1,480
Mar 4, 2026	19.39	19.39	19.39	19.39	19.39	2.81%	-
Mar 3, 2026	19.43	19.43	18.71	18.86	18.86	-3.65%	403
Mar 2, 2026	19.57	19.57	19.57	19.57	19.57	-0.10%	-
Feb 27, 2026	19.42	19.59	19.42	19.59	19.59	7.55%	200
Feb 26, 2026	18.22	18.22	18.22	18.22	18.22	0.52%	-
Feb 25, 2026	17.64	18.12	17.64	18.12	18.12	7.00%	5
Feb 24, 2026	16.94	16.94	16.94	16.94	16.94	-1.94%	-
Feb 23, 2026	17.27	17.27	17.27	17.27	17.27	-0.09%	-
Feb 20, 2026	17.29	17.29	17.29	17.29	17.29	0.70%	1
Feb 19, 2026	17.17	17.17	17.17	17.17	17.17	-1.15%	-
Feb 18, 2026	17.37	17.37	17.37	17.37	17.37	0.75%	-
Feb 17, 2026	17.24	17.24	17.24	17.24	17.24	-0.23%	-
Feb 16, 2026	17.28	17.28	17.28	17.28	17.28	2.37%	-
Feb 13, 2026	16.88	16.88	16.88	16.88	16.88	-5.78%	-
Feb 12, 2026	17.89	17.91	17.89	17.91	17.91	-2.02%	400
Feb 11, 2026	18.28	18.28	18.28	18.28	18.28	0.47%	-
Feb 10, 2026	18.12	18.20	17.70	18.20	18.20	8.24%	1,000
Feb 9, 2026	16.70	16.81	16.70	16.81	16.81	-0.30%	2
Feb 6, 2026	16.35	16.89	16.35	16.86	16.86	-0.82%	800
Feb 5, 2026	16.83	17.00	16.83	17.00	17.00	-1.90%	325
Feb 4, 2026	17.33	17.33	17.33	17.33	17.33	-9.17%	-
Feb 3, 2026	19.08	19.08	19.08	19.08	19.08	-3.54%	-
Feb 2, 2026	19.78	19.78	19.78	19.78	19.78	-2.80%	-
Jan 30, 2026	21.35	21.35	20.35	20.35	20.35	-0.49%	2,150
Jan 29, 2026	20.45	20.45	20.45	20.45	20.45	-2.57%	9
Jan 28, 2026	20.99	20.99	20.99	20.99	20.99	4.38%	-
Jan 27, 2026	19.64	20.29	19.64	20.11	20.11	0.15%	1,325
Jan 26, 2026	20.08	20.08	20.08	20.08	20.08	-0.15%	750
Jan 23, 2026	18.83	20.11	18.83	20.11	20.11	8.47%	800
Jan 22, 2026	18.54	18.54	18.54	18.54	18.54	-3.84%	-
Jan 21, 2026	19.06	19.28	19.06	19.28	19.28	-0.90%	1,200
Jan 20, 2026	19.39	19.46	19.39	19.46	19.46	-0.79%	15
Jan 19, 2026	19.61	19.61	19.61	19.61	19.61	-1.26%	-