FRA:CPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.70	18.70	18.70	18.70	-	-2.50%	-
Apr 22, 2026	18.68	19.18	18.68	19.18	19.18	0.95%	55
Apr 21, 2026	19.00	19.00	19.00	19.00	19.00	-5.47%	-
Apr 20, 2026	20.10	20.10	20.10	20.10	20.10	3.82%	-
Apr 17, 2026	19.36	19.36	19.36	19.36	19.36	-1.83%	-
Apr 16, 2026	19.72	19.72	19.72	19.72	19.72	1.75%	-
Apr 15, 2026	19.38	19.38	19.38	19.38	19.38	2.43%	-
Apr 14, 2026	18.92	18.92	18.92	18.92	18.92	2.27%	-
Apr 13, 2026	18.10	18.50	18.10	18.50	18.50	3.12%	6,739
Apr 10, 2026	17.84	17.94	17.84	17.94	17.94	-0.22%	1
Apr 9, 2026	17.86	17.98	17.86	17.98	17.98	-1.75%	2
Apr 8, 2026	18.30	18.30	18.30	18.30	18.30	-1.72%	-
Apr 7, 2026	18.62	18.62	18.62	18.62	18.62	2.22%	-
Apr 2, 2026	18.22	18.22	18.22	18.22	18.22	-3.65%	-
Apr 1, 2026	18.91	18.91	18.91	18.91	18.91	3.85%	-
Mar 31, 2026	18.21	18.21	18.21	18.21	18.21	1.90%	-
Mar 30, 2026	17.87	17.87	17.87	17.87	17.87	-2.64%	-
Mar 27, 2026	18.35	18.35	18.35	18.35	18.24	3.12%	-
Mar 26, 2026	17.80	17.80	17.80	17.80	17.69	-2.01%	-
Mar 25, 2026	18.16	18.16	18.16	18.16	18.05	-3.35%	-
Mar 24, 2026	18.79	18.79	18.79	18.79	18.68	0.64%	-
Mar 23, 2026	18.67	18.67	18.67	18.67	18.56	-2.66%	-
Mar 20, 2026	19.18	19.18	19.18	19.18	19.07	1.19%	-
Mar 19, 2026	19.18	19.18	18.96	18.96	18.84	-2.82%	360
Mar 18, 2026	19.51	19.51	19.51	19.51	19.39	-1.09%	-
Mar 17, 2026	19.48	19.72	19.48	19.72	19.60	1.36%	1,072
Mar 16, 2026	19.46	19.46	19.46	19.46	19.34	1.17%	-
Mar 13, 2026	19.23	19.23	19.23	19.23	19.12	3.44%	-
Mar 12, 2026	18.70	18.70	18.59	18.59	18.48	-0.19%	400
Mar 11, 2026	18.63	18.63	18.63	18.63	18.51	-2.08%	267
Mar 10, 2026	18.71	19.02	18.71	19.02	18.91	1.74%	70
Mar 9, 2026	18.27	18.70	18.27	18.70	18.58	1.27%	780
Mar 6, 2026	18.20	18.46	18.20	18.46	18.35	1.99%	177
Mar 5, 2026	18.03	18.10	18.03	18.10	17.99	-6.63%	1,480
Mar 4, 2026	19.39	19.39	19.39	19.39	19.27	2.81%	-
Mar 3, 2026	19.43	19.43	18.71	18.86	18.74	-3.65%	403
Mar 2, 2026	19.57	19.57	19.57	19.57	19.45	-0.10%	-
Feb 27, 2026	19.42	19.59	19.42	19.59	19.47	7.55%	200
Feb 26, 2026	18.22	18.22	18.22	18.22	18.11	0.52%	-
Feb 25, 2026	17.64	18.12	17.64	18.12	18.01	7.00%	5
Feb 24, 2026	16.94	16.94	16.94	16.94	16.83	-1.94%	-
Feb 23, 2026	17.27	17.27	17.27	17.27	17.17	-0.09%	-
Feb 20, 2026	17.29	17.29	17.29	17.29	17.18	0.70%	1
Feb 19, 2026	17.17	17.17	17.17	17.17	17.06	-1.15%	-
Feb 18, 2026	17.37	17.37	17.37	17.37	17.26	0.75%	-
Feb 17, 2026	17.24	17.24	17.24	17.24	17.13	-0.23%	-
Feb 16, 2026	17.28	17.28	17.28	17.28	17.17	2.37%	-
Feb 13, 2026	16.88	16.88	16.88	16.88	16.78	-5.78%	-
Feb 12, 2026	17.89	17.91	17.89	17.91	17.80	-2.02%	400
Feb 11, 2026	18.28	18.28	18.28	18.28	18.17	0.47%	-