FRA:CPK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.90	15.90	15.90	15.90	15.90	1.27%	-
Jun 25, 2026	15.70	15.70	15.70	15.70	15.70	1.42%	-
Jun 24, 2026	15.48	15.48	15.48	15.48	15.48	-1.53%	-
Jun 23, 2026	15.68	15.80	15.68	15.72	15.72	1.42%	562
Jun 22, 2026	15.50	15.50	15.50	15.50	15.50	2.51%	-
Jun 19, 2026	15.12	15.12	15.12	15.12	15.12	-1.82%	-
Jun 18, 2026	15.18	15.40	15.18	15.40	15.40	-1.79%	456
Jun 17, 2026	15.68	15.68	15.68	15.68	15.68	2.89%	-
Jun 16, 2026	15.24	15.24	15.24	15.24	15.24	0.40%	25
Jun 15, 2026	14.94	15.36	14.94	15.18	15.18	1.47%	1,203
Jun 12, 2026	14.96	14.96	14.96	14.96	14.96	-1.97%	60
Jun 11, 2026	15.26	15.26	15.26	15.26	15.26	-0.91%	-
Jun 10, 2026	15.42	15.42	15.40	15.40	15.40	-0.65%	250
Jun 9, 2026	15.52	15.52	15.50	15.50	15.50	-1.77%	8,780
Jun 8, 2026	15.78	15.78	15.78	15.78	15.78	1.68%	-
Jun 5, 2026	15.52	15.52	15.52	15.52	15.52	1.70%	-
Jun 4, 2026	15.12	15.26	15.12	15.26	15.26	-3.90%	24
Jun 3, 2026	15.88	15.88	15.88	15.88	15.88	-2.58%	-
Jun 2, 2026	16.20	16.30	16.20	16.30	16.30	-0.49%	113
Jun 1, 2026	16.38	16.38	16.38	16.38	16.38	-0.97%	-
May 29, 2026	16.40	16.54	16.40	16.54	16.54	-0.48%	600
May 28, 2026	16.62	16.62	16.62	16.62	16.62	-3.93%	-
May 27, 2026	17.30	17.30	17.30	17.30	17.30	2.85%	40
May 26, 2026	16.82	16.82	16.82	16.82	16.82	-1.41%	-
May 25, 2026	17.06	17.06	17.06	17.06	17.06	-0.12%	-
May 22, 2026	17.08	17.08	17.08	17.08	17.08	-1.61%	-
May 21, 2026	17.28	17.56	17.28	17.36	17.36	-0.46%	1,561
May 20, 2026	17.06	17.44	17.06	17.44	17.44	-0.11%	5
May 19, 2026	17.24	17.46	17.24	17.46	17.46	5.18%	220
May 18, 2026	16.44	16.60	16.44	16.60	16.60	-0.48%	30
May 15, 2026	16.58	16.68	16.58	16.68	16.68	0.85%	820
May 14, 2026	16.54	16.54	16.54	16.54	16.54	-8.72%	100
May 13, 2026	17.98	18.12	17.98	18.12	18.12	-2.05%	90
May 12, 2026	18.50	18.50	18.50	18.50	18.50	-2.22%	-
May 11, 2026	19.00	19.00	18.92	18.92	18.92	0.53%	1,235
May 8, 2026	18.82	18.82	18.82	18.82	18.82	2.73%	-
May 7, 2026	18.54	18.54	18.30	18.32	18.32	0.88%	7,525
May 6, 2026	18.16	18.16	18.16	18.16	18.16	0.78%	-
May 5, 2026	18.02	18.02	18.02	18.02	18.02	-0.11%	-
May 4, 2026	18.04	18.04	18.04	18.04	18.04	-0.88%	-
Apr 30, 2026	17.68	18.20	17.68	18.20	18.20	-2.47%	4
Apr 29, 2026	18.56	19.18	18.56	18.66	18.66	-0.85%	9,854
Apr 28, 2026	18.74	18.82	18.74	18.82	18.82	-0.95%	412
Apr 27, 2026	18.48	19.00	18.48	19.00	19.00	3.71%	100
Apr 24, 2026	18.28	18.32	18.28	18.32	18.32	-2.03%	4
Apr 23, 2026	18.70	18.70	18.70	18.70	18.70	-2.50%	13
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%	-