FRA:CSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	119.40	121.70	118.80	121.00	121.00	1.26%	425
Jul 15, 2026	116.90	120.90	115.90	119.50	119.50	-0.17%	486
Jul 14, 2026	120.85	121.00	111.50	119.70	119.70	-2.37%	221
Jul 13, 2026	118.55	122.60	118.55	122.60	122.60	3.33%	295
Jul 10, 2026	121.10	123.40	118.65	118.65	118.65	-1.82%	363
Jul 9, 2026	119.25	120.85	116.25	120.85	120.85	-1.68%	960
Jul 8, 2026	124.35	124.35	124.35	124.35	122.92	-0.88%	-
Jul 7, 2026	120.00	125.60	120.00	125.45	124.01	4.32%	539
Jul 6, 2026	120.00	120.95	119.40	120.25	118.87	1.82%	336
Jul 3, 2026	120.05	120.05	118.10	118.10	116.74	-1.54%	216
Jul 2, 2026	114.95	120.20	114.80	119.95	118.57	3.27%	757
Jul 1, 2026	108.65	117.00	108.65	116.15	114.81	6.90%	397
Jun 30, 2026	109.75	110.00	107.80	108.65	107.40	-1.14%	708
Jun 29, 2026	114.25	114.70	109.90	109.90	108.64	-1.88%	318
Jun 26, 2026	110.95	112.00	110.95	112.00	110.71	-1.45%	524
Jun 25, 2026	112.35	113.65	111.75	113.65	112.34	0.58%	310
Jun 24, 2026	111.95	113.00	111.45	113.00	111.70	2.31%	293
Jun 23, 2026	108.65	112.80	108.30	110.45	109.18	6.15%	1,211
Jun 22, 2026	113.40	113.40	104.00	104.05	102.85	-8.89%	1,977
Jun 19, 2026	112.20	114.85	112.20	114.20	112.89	2.61%	1,672
Jun 18, 2026	138.05	138.05	110.85	111.30	110.02	-19.17%	1,265
Jun 17, 2026	142.55	143.45	137.70	137.70	136.12	-3.71%	223
Jun 16, 2026	143.05	143.50	141.85	143.00	141.36	-1.85%	902
Jun 15, 2026	147.85	149.00	145.35	145.70	144.02	-1.62%	1,536
Jun 12, 2026	144.85	148.10	144.85	148.10	146.40	2.14%	398
Jun 11, 2026	147.75	147.75	145.00	145.00	143.33	-0.55%	75
Jun 10, 2026	149.35	149.35	145.80	145.80	144.12	-4.08%	70
Jun 9, 2026	151.40	152.00	151.40	152.00	150.25	0.07%	71
Jun 8, 2026	154.40	155.35	151.90	151.90	150.15	-1.68%	222
Jun 5, 2026	154.20	154.55	153.75	154.50	152.72	0.75%	168
Jun 4, 2026	152.60	156.20	152.60	153.35	151.59	-0.42%	71
Jun 3, 2026	159.80	160.40	154.00	154.00	152.23	-3.42%	415
Jun 2, 2026	168.10	168.85	158.00	159.45	157.62	-5.87%	1,444
Jun 1, 2026	162.95	170.00	162.75	169.40	167.45	9.61%	700
May 29, 2026	154.30	154.55	153.55	154.55	152.77	0.98%	332
May 28, 2026	152.80	153.60	152.10	153.05	151.29	0.33%	342
May 27, 2026	151.85	152.55	151.05	152.55	150.80	-0.68%	215
May 26, 2026	154.55	155.40	150.10	153.60	151.83	-1.25%	277
May 25, 2026	154.85	155.55	154.85	155.55	153.76	0.61%	147
May 22, 2026	154.25	155.55	153.35	154.60	152.82	0.85%	579
May 21, 2026	153.00	153.30	149.90	153.30	151.54	0.99%	1,164
May 20, 2026	152.75	152.75	151.35	151.80	150.05	-2.41%	339
May 19, 2026	152.75	157.45	152.75	155.55	153.76	3.36%	186
May 18, 2026	145.75	150.50	143.90	150.50	148.77	4.66%	135
May 15, 2026	140.65	144.80	140.65	143.80	142.15	2.02%	101
May 14, 2026	137.00	141.60	137.00	140.95	139.33	3.34%	675
May 13, 2026	145.05	145.90	133.50	136.40	134.83	-6.35%	400
May 12, 2026	146.65	147.40	145.65	145.65	143.98	-0.85%	234
May 11, 2026	152.90	153.65	146.70	146.90	145.21	-3.96%	800
May 8, 2026	152.70	153.50	150.30	152.95	151.19	1.43%	73