FRA:CPW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.55	114.00	105.55	114.00	114.00	5.51%	100
Jun 25, 2026	111.00	111.00	107.00	108.05	108.05	-1.64%	160
Jun 24, 2026	108.85	110.80	108.85	109.85	109.85	1.29%	-
Jun 23, 2026	102.50	109.55	102.50	108.45	108.45	2.60%	-
Jun 22, 2026	105.90	107.70	104.55	105.70	105.70	0.14%	35
Jun 19, 2026	105.55	105.80	105.55	105.55	105.55	-0.71%	-
Jun 18, 2026	106.15	107.40	104.95	106.30	106.30	0.19%	58
Jun 17, 2026	104.90	106.10	103.30	106.10	106.10	1.14%	9
Jun 16, 2026	105.65	105.65	104.60	104.90	104.90	-0.99%	5
Jun 15, 2026	108.05	108.10	105.95	105.95	105.95	-0.80%	82
Jun 12, 2026	105.60	108.00	105.25	106.80	106.80	0.99%	-
Jun 11, 2026	108.70	110.30	105.75	105.75	105.75	-3.03%	57
Jun 10, 2026	108.90	110.05	107.90	109.05	109.05	-0.86%	70
Jun 9, 2026	111.80	111.80	109.15	110.00	110.00	-1.65%	2
Jun 8, 2026	117.05	117.05	111.85	111.85	111.85	-4.89%	-
Jun 5, 2026	115.50	118.35	115.50	117.60	117.60	0.30%	16
Jun 4, 2026	116.55	118.20	116.00	117.25	117.25	0.47%	45
Jun 3, 2026	119.55	120.65	116.70	116.70	116.70	-2.87%	225
Jun 2, 2026	118.20	120.85	118.20	120.15	120.15	0.38%	106
Jun 1, 2026	115.70	119.70	115.70	119.70	119.70	3.77%	-
May 29, 2026	112.00	115.80	112.00	115.35	115.35	2.40%	-
May 28, 2026	109.65	113.70	109.25	112.65	112.65	2.41%	30
May 27, 2026	111.30	111.30	109.75	110.00	110.00	-1.83%	250
May 26, 2026	116.15	116.15	112.05	112.05	112.05	-3.41%	20
May 25, 2026	116.15	116.15	114.65	116.00	116.00	1.44%	-
May 22, 2026	113.05	114.65	113.05	114.35	114.35	1.11%	-
May 21, 2026	109.45	113.80	108.50	113.10	113.10	2.77%	7
May 20, 2026	107.95	110.05	106.10	110.05	110.05	1.24%	44
May 19, 2026	107.80	110.45	107.80	108.70	108.70	0.28%	-
May 18, 2026	105.20	109.00	105.20	108.40	108.40	1.69%	10
May 15, 2026	101.25	106.60	101.25	106.60	106.60	4.15%	-
May 14, 2026	98.30	103.00	98.20	102.35	102.35	4.08%	175
May 13, 2026	98.84	98.84	96.88	98.34	98.34	-0.34%	15
May 12, 2026	96.42	99.64	95.68	98.68	98.68	0.78%	1,201
May 11, 2026	96.96	98.64	96.62	97.92	97.92	0.68%	120
May 8, 2026	98.06	98.06	96.20	97.26	97.26	-1.00%	-
May 7, 2026	96.26	98.68	96.12	98.24	98.24	1.42%	174
May 6, 2026	100.25	100.25	96.18	96.86	96.86	-3.14%	-
May 5, 2026	99.54	100.00	97.48	100.00	100.00	0.16%	29
May 4, 2026	96.92	100.35	96.36	99.84	99.84	3.61%	38
Apr 30, 2026	117.90	117.90	96.36	96.36	96.36	-19.80%	303
Apr 29, 2026	118.75	120.15	116.90	120.15	120.15	1.14%	25
Apr 28, 2026	117.30	119.25	116.95	118.80	118.80	0.76%	133
Apr 27, 2026	114.00	118.05	114.00	117.90	117.90	2.88%	-
Apr 24, 2026	114.75	114.75	113.05	114.60	114.60	-	415
Apr 23, 2026	120.00	120.00	112.25	114.60	114.60	-5.17%	-
Apr 22, 2026	118.95	120.90	118.90	120.85	120.85	1.38%	2
Apr 21, 2026	116.90	120.10	116.90	119.20	119.20	2.10%	26
Apr 20, 2026	115.00	117.00	114.35	116.75	116.75	0.91%	25
Apr 17, 2026	115.85	117.10	115.55	115.70	115.70	-0.77%	30