FRA:CRA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	104.00	104.80	104.00	104.80	-	0.77%	240
Apr 22, 2026	105.20	105.20	104.00	104.00	104.00	0.58%	450
Apr 21, 2026	105.20	105.20	103.40	103.40	103.40	0.19%	190
Apr 20, 2026	103.20	103.20	103.20	103.20	103.20	-0.77%	500
Apr 17, 2026	104.60	106.00	104.00	104.00	104.00	1.17%	1,143
Apr 16, 2026	104.40	104.40	102.80	102.80	102.80	-0.77%	340
Apr 15, 2026	104.40	104.60	103.00	103.60	103.60	-0.58%	570
Apr 14, 2026	104.20	104.20	104.20	104.20	104.20	1.96%	150
Apr 13, 2026	101.60	102.20	101.60	102.20	102.20	0.20%	320
Apr 10, 2026	101.60	102.00	101.00	102.00	102.00	0.99%	422
Apr 9, 2026	101.00	101.00	101.00	101.00	101.00	2.85%	-
Apr 8, 2026	103.20	103.60	98.20	98.20	98.20	-	130
Apr 7, 2026	98.30	98.60	98.20	98.20	98.20	2.46%	275
Apr 2, 2026	95.84	95.84	95.84	95.84	95.84	-4.66%	30
Apr 1, 2026	98.58	100.52	98.58	100.52	100.52	5.54%	1,283
Mar 31, 2026	95.24	95.24	95.24	95.24	95.24	0.57%	-
Mar 30, 2026	94.45	94.87	93.27	94.70	94.70	9.14%	1,248
Mar 27, 2026	89.37	90.00	86.77	86.77	86.77	-1.07%	396
Mar 26, 2026	89.41	89.41	87.71	87.71	87.71	-1.84%	160
Mar 25, 2026	89.01	89.35	88.86	89.35	89.35	3.77%	270
Mar 24, 2026	86.10	86.10	86.10	86.10	86.10	2.50%	-
Mar 23, 2026	83.20	84.00	81.00	84.00	84.00	-3.74%	703
Mar 20, 2026	88.62	88.69	87.26	87.26	87.26	-0.05%	82
Mar 19, 2026	93.00	93.00	86.83	87.30	87.30	-8.40%	4,719
Mar 18, 2026	96.05	96.06	95.31	95.31	95.31	1.01%	583
Mar 17, 2026	94.13	94.50	94.13	94.36	94.36	-1.03%	519
Mar 16, 2026	94.33	95.34	94.33	95.34	95.34	0.36%	1,102
Mar 13, 2026	96.05	96.05	94.79	95.00	95.00	0.71%	314
Mar 12, 2026	93.86	94.33	93.86	94.33	94.33	-2.05%	100
Mar 11, 2026	95.45	96.45	95.45	96.30	96.30	2.67%	175
Mar 10, 2026	92.88	94.00	92.88	93.80	93.80	1.00%	1,570
Mar 9, 2026	91.38	92.87	91.38	92.87	92.87	0.73%	353
Mar 6, 2026	95.44	96.46	92.20	92.20	92.20	-4.02%	665
Mar 5, 2026	98.78	98.78	96.06	96.06	96.06	-3.31%	925
Mar 4, 2026	97.91	99.35	97.84	99.35	97.13	2.53%	320
Mar 3, 2026	101.00	101.00	96.90	96.90	94.74	-5.43%	417
Mar 2, 2026	100.72	102.46	99.30	102.46	100.17	3.01%	362
Feb 27, 2026	100.56	100.56	99.02	99.47	97.25	-0.03%	114
Feb 26, 2026	100.30	100.30	98.89	99.50	97.28	2.07%	1,037
Feb 25, 2026	97.99	97.99	96.18	97.48	95.30	1.72%	315
Feb 24, 2026	94.94	95.83	94.83	95.83	93.69	0.06%	225
Feb 23, 2026	96.71	96.71	94.95	95.77	93.63	-1.86%	308
Feb 20, 2026	97.05	98.00	96.10	97.59	95.41	2.37%	399
Feb 19, 2026	100.26	100.26	95.32	95.33	93.20	-4.67%	182
Feb 18, 2026	97.92	100.00	97.92	100.00	97.77	3.03%	42
Feb 17, 2026	97.01	97.58	97.01	97.06	94.89	-0.75%	516
Feb 16, 2026	96.75	97.79	96.75	97.79	95.61	-2.11%	956
Feb 13, 2026	101.36	101.36	99.90	99.90	97.67	-0.30%	1,160
Feb 12, 2026	99.50	101.28	99.50	100.20	97.96	1.54%	798
Feb 11, 2026	98.26	98.68	97.58	98.68	96.48	1.69%	373