FRA:CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	159.75	160.40	158.65	158.65	-	-0.50%	-
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
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	-7.96%	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