FRA:CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	137.00	137.00	137.00	137.00	-	0.44%	-
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
Apr 13, 2026	152.45	159.10	152.45	159.10	159.10	4.67%	102
Apr 10, 2026	159.20	160.00	152.00	152.00	152.00	-3.77%	291
Apr 9, 2026	164.95	164.95	157.40	157.95	157.95	-8.70%	194
Apr 8, 2026	172.60	173.20	172.60	173.00	171.61	1.11%	65
Apr 7, 2026	171.65	172.15	171.10	171.10	169.72	0.08%	172
Apr 2, 2026	169.00	170.96	169.00	170.96	169.58	0.68%	80
Apr 1, 2026	171.38	172.00	165.76	169.80	168.43	-0.61%	552
Mar 31, 2026	172.94	173.96	170.84	170.84	169.46	-1.33%	200
Mar 30, 2026	168.10	173.14	167.46	173.14	171.74	3.07%	305
Mar 27, 2026	170.42	170.42	165.50	167.98	166.63	-0.44%	218
Mar 26, 2026	165.90	170.48	165.90	168.72	167.36	0.56%	488
Mar 25, 2026	167.50	167.78	167.50	167.78	166.43	0.32%	75
Mar 24, 2026	171.76	172.88	167.18	167.24	165.89	-3.02%	138
Mar 23, 2026	172.62	174.86	172.44	172.44	171.05	-3.10%	275
Mar 20, 2026	176.82	177.96	174.90	177.96	176.53	-0.63%	372
Mar 19, 2026	170.78	179.64	161.24	179.08	177.64	5.30%	460
Mar 18, 2026	172.54	174.02	170.06	170.06	168.69	-2.29%	139
Mar 17, 2026	172.50	174.04	172.50	174.04	172.64	0.36%	116
Mar 16, 2026	171.80	173.42	170.46	173.42	172.02	0.30%	391
Mar 13, 2026	170.56	172.90	170.56	172.90	171.51	1.71%	7
Mar 12, 2026	172.92	172.92	170.00	170.00	168.63	-2.70%	695
Mar 11, 2026	173.40	175.28	173.40	174.72	173.31	0.41%	266
Mar 10, 2026	179.76	180.32	172.02	174.00	172.60	-2.56%	391
Mar 9, 2026	182.98	183.14	177.74	178.58	177.14	-4.46%	97
Mar 6, 2026	184.10	187.02	183.88	186.92	185.41	0.55%	405
Mar 5, 2026	179.90	185.90	179.24	185.90	184.40	1.35%	115
Mar 4, 2026	179.50	183.42	179.50	183.42	181.94	2.21%	80
Mar 3, 2026	174.74	179.46	174.30	179.46	178.01	2.31%	180