FRA:CVLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.72	14.28	13.72	14.28	-	2.96%	-
May 12, 2026	13.80	13.87	13.80	13.87	13.87	1.09%	2,000
May 11, 2026	13.65	14.10	13.50	13.72	13.72	2.91%	10,814
May 8, 2026	13.10	13.44	13.10	13.33	13.33	-0.51%	8,844
May 7, 2026	13.23	13.59	13.23	13.40	13.40	0.68%	3,950
May 6, 2026	13.05	13.49	13.05	13.31	13.31	1.99%	2,295
May 5, 2026	12.95	13.26	12.95	13.05	13.05	1.15%	150
May 4, 2026	13.30	13.40	12.90	12.90	12.90	-3.01%	1,200
Apr 30, 2026	12.91	13.39	12.91	13.30	13.30	1.54%	557
Apr 29, 2026	13.60	13.98	12.94	13.10	13.10	-4.74%	7,011
Apr 28, 2026	13.82	14.09	13.75	13.75	13.75	-1.06%	2,000
Apr 27, 2026	14.30	14.30	13.90	13.90	13.90	-	1,230
Apr 24, 2026	14.10	14.30	13.70	13.90	13.90	-1.89%	20,995
Apr 23, 2026	14.30	14.48	14.17	14.17	14.17	-1.27%	4,109
Apr 22, 2026	14.16	14.35	14.16	14.35	14.35	0.35%	-
Apr 21, 2026	14.30	14.58	14.30	14.30	14.30	-0.40%	530
Apr 20, 2026	14.30	14.58	14.30	14.36	14.36	0.25%	3,300
Apr 17, 2026	14.06	14.60	14.06	14.32	14.32	1.55%	17,723
Apr 16, 2026	14.10	14.59	14.10	14.10	14.10	-0.69%	4,604
Apr 15, 2026	14.20	14.26	14.20	14.20	14.20	-0.89%	500
Apr 14, 2026	14.10	14.33	14.10	14.33	14.33	1.16%	2,509
Apr 13, 2026	13.65	14.17	13.65	14.17	14.17	2.64%	5,266
Apr 10, 2026	13.76	13.92	13.53	13.80	13.80	1.84%	9,040
Apr 9, 2026	13.68	13.68	13.53	13.55	13.55	-1.22%	2,140
Apr 8, 2026	13.88	14.00	13.60	13.72	13.72	3.75%	761
Apr 7, 2026	13.28	13.59	13.22	13.22	13.22	0.47%	4,643
Apr 2, 2026	12.70	13.44	12.70	13.16	13.16	-0.29%	1,160
Apr 1, 2026	13.00	13.45	13.00	13.20	13.20	2.31%	1,570
Mar 31, 2026	12.44	13.18	12.44	12.90	12.90	2.36%	5,400
Mar 30, 2026	12.70	13.00	12.44	12.60	12.60	-1.10%	2,573
Mar 27, 2026	12.49	12.74	12.49	12.74	12.74	2.36%	928
Mar 26, 2026	12.40	12.60	12.40	12.45	12.45	-0.40%	604
Mar 25, 2026	12.21	12.67	12.21	12.50	12.50	2.86%	7,450
Mar 24, 2026	12.00	12.20	12.00	12.15	12.15	0.63%	18,540
Mar 23, 2026	11.76	12.48	11.25	12.08	12.08	1.05%	12,323
Mar 20, 2026	12.01	12.32	11.75	11.95	11.95	-2.07%	6,072
Mar 19, 2026	12.60	12.60	12.02	12.20	12.20	-3.16%	14,551
Mar 18, 2026	12.90	13.17	12.60	12.60	12.60	-0.79%	1,366
Mar 17, 2026	12.90	12.90	12.70	12.70	12.70	-0.80%	3,000
Mar 16, 2026	12.96	12.96	12.65	12.80	12.80	0.80%	4,336
Mar 13, 2026	12.80	13.08	12.70	12.70	12.70	-0.80%	8,058
Mar 12, 2026	12.81	13.09	12.75	12.80	12.80	-0.76%	3,150
Mar 11, 2026	12.90	13.30	12.90	12.90	12.90	0.28%	2,240
Mar 10, 2026	12.64	13.09	12.64	12.86	12.86	2.08%	3,490
Mar 9, 2026	12.05	13.00	11.93	12.60	12.60	1.61%	38,783
Mar 6, 2026	13.10	13.20	12.40	12.40	12.40	-5.34%	13,757
Mar 5, 2026	13.70	13.96	13.05	13.10	13.10	-4.71%	3,332
Mar 4, 2026	13.05	13.95	13.05	13.75	13.75	4.56%	49,275
Mar 3, 2026	14.02	14.02	13.00	13.15	13.15	-6.76%	4,904
Mar 2, 2026	14.20	14.58	14.06	14.10	14.10	-0.69%	3,388