FRA:CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	108.65	112.80	108.30	110.45	110.45	6.15%	1,211
Jun 22, 2026	113.40	113.40	104.00	104.05	104.05	-8.89%	1,977
Jun 19, 2026	112.20	114.85	112.20	114.20	114.20	2.61%	1,672
Jun 18, 2026	138.05	138.05	110.85	111.30	111.30	-19.17%	1,265
Jun 17, 2026	142.55	143.45	137.70	137.70	137.70	-3.71%	223
Jun 16, 2026	143.05	143.50	141.85	143.00	143.00	-1.85%	902
Jun 15, 2026	147.85	149.00	145.35	145.70	145.70	-1.62%	1,536
Jun 12, 2026	144.85	148.10	144.85	148.10	148.10	2.14%	398
Jun 11, 2026	147.75	147.75	145.00	145.00	145.00	-0.55%	75
Jun 10, 2026	149.35	149.35	145.80	145.80	145.80	-4.08%	70
Jun 9, 2026	151.40	152.00	151.40	152.00	152.00	0.07%	71
Jun 8, 2026	154.40	155.35	151.90	151.90	151.90	-1.68%	222
Jun 5, 2026	154.20	154.55	153.75	154.50	154.50	0.75%	168
Jun 4, 2026	152.60	156.20	152.60	153.35	153.35	-0.42%	71
Jun 3, 2026	159.80	160.40	154.00	154.00	154.00	-3.42%	415
Jun 2, 2026	168.10	168.85	158.00	159.45	159.45	-5.87%	1,444
Jun 1, 2026	162.95	170.00	162.75	169.40	169.40	9.61%	700
May 29, 2026	154.30	154.55	153.55	154.55	154.55	0.98%	332
May 28, 2026	152.80	153.60	152.10	153.05	153.05	0.33%	342
May 27, 2026	151.85	152.55	151.05	152.55	152.55	-0.68%	215
May 26, 2026	154.55	155.40	150.10	153.60	153.60	-1.25%	277
May 25, 2026	154.85	155.55	154.85	155.55	155.55	0.61%	147
May 22, 2026	154.25	155.55	153.35	154.60	154.60	0.85%	579
May 21, 2026	153.00	153.30	149.90	153.30	153.30	0.99%	1,164
May 20, 2026	152.75	152.75	151.35	151.80	151.80	-2.41%	339
May 19, 2026	152.75	157.45	152.75	155.55	155.55	3.36%	186
May 18, 2026	145.75	150.50	143.90	150.50	150.50	4.66%	135
May 15, 2026	140.65	144.80	140.65	143.80	143.80	2.02%	101
May 14, 2026	137.00	141.60	137.00	140.95	140.95	3.34%	675
May 13, 2026	145.05	145.90	133.50	136.40	136.40	-6.35%	400
May 12, 2026	146.65	147.40	145.65	145.65	145.65	-0.85%	234
May 11, 2026	152.90	153.65	146.70	146.90	146.90	-3.96%	800
May 8, 2026	152.70	153.50	150.30	152.95	152.95	1.43%	73
May 7, 2026	149.50	150.85	147.35	150.80	150.80	0.87%	1,096
May 6, 2026	152.05	152.55	149.50	149.50	149.50	0.13%	533
May 5, 2026	153.80	154.90	149.00	149.30	149.30	-3.05%	878
May 4, 2026	153.90	154.90	152.90	154.00	154.00	1.99%	572
Apr 30, 2026	153.70	154.65	151.00	151.00	151.00	-1.82%	296
Apr 29, 2026	151.85	153.80	151.00	153.80	153.80	0.33%	902
Apr 28, 2026	151.30	153.30	151.30	153.30	153.30	0.76%	179
Apr 27, 2026	151.65	153.10	151.65	152.15	152.15	-0.13%	184
Apr 24, 2026	153.45	154.95	149.00	152.35	152.35	0.49%	763
Apr 23, 2026	160.85	161.75	149.85	151.60	151.60	-6.71%	612
Apr 22, 2026	165.80	166.60	162.50	162.50	162.50	-3.13%	324
Apr 21, 2026	165.50	167.75	165.50	167.75	167.75	1.67%	838
Apr 20, 2026	168.55	169.20	165.00	165.00	165.00	-0.18%	410
Apr 17, 2026	164.65	165.30	164.65	165.30	165.30	0.06%	196
Apr 16, 2026	164.95	165.50	163.35	165.20	165.20	0.36%	803
Apr 15, 2026	160.80	165.00	160.80	164.60	164.60	1.82%	215
Apr 14, 2026	163.65	163.65	161.35	161.65	161.65	1.60%	278