FRA:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	42.92	44.43	42.92	44.43	44.43	3.55%	2,000
Jul 15, 2026	43.39	43.39	42.90	42.90	42.90	-1.67%	116
Jul 14, 2026	43.39	43.63	43.39	43.63	43.63	0.47%	80
Jul 13, 2026	43.43	43.43	43.43	43.43	43.43	1.18%	73
Jul 10, 2026	42.92	42.92	42.92	42.92	42.92	1.25%	-
Jul 9, 2026	42.39	42.39	42.39	42.39	42.39	0.33%	-
Jul 8, 2026	42.25	42.25	42.25	42.25	42.25	-0.53%	-
Jul 7, 2026	42.48	42.48	42.48	42.48	42.48	-0.55%	-
Jul 6, 2026	42.92	42.92	42.71	42.71	42.71	0.34%	2
Jul 3, 2026	42.57	42.57	42.57	42.57	42.57	0.44%	-
Jul 2, 2026	42.38	42.38	42.38	42.38	42.38	2.22%	-
Jul 1, 2026	41.46	41.46	41.46	41.46	41.46	-1.13%	-
Jun 30, 2026	41.94	41.94	41.94	41.94	41.94	0.44%	-
Jun 29, 2026	41.75	41.75	41.75	41.75	41.75	0.87%	-
Jun 26, 2026	41.39	41.39	41.39	41.39	41.39	2.72%	-
Jun 25, 2026	39.98	40.30	39.98	40.30	40.30	-0.37%	160
Jun 24, 2026	40.45	40.45	40.45	40.45	40.45	0.97%	-
Jun 23, 2026	40.06	40.06	40.06	40.06	40.06	1.26%	-
Jun 22, 2026	39.56	39.56	39.56	39.56	39.56	-0.25%	-
Jun 19, 2026	39.66	39.66	39.66	39.66	39.66	0.43%	-
Jun 18, 2026	39.51	39.51	39.49	39.49	39.49	-2.13%	80
Jun 17, 2026	40.22	40.35	40.22	40.35	40.35	-0.86%	5
Jun 16, 2026	40.70	40.70	40.70	40.70	40.70	-1.24%	-
Jun 15, 2026	41.21	41.21	41.21	41.21	41.21	-0.19%	-
Jun 12, 2026	40.77	41.35	40.77	41.29	41.29	3.26%	180
Jun 11, 2026	39.98	39.98	39.98	39.98	39.98	-1.64%	-
Jun 10, 2026	40.65	40.65	40.65	40.65	40.65	-0.39%	-
Jun 9, 2026	40.81	40.81	40.81	40.81	40.81	0.22%	-
Jun 8, 2026	40.53	40.97	40.53	40.72	40.72	2.92%	830
Jun 5, 2026	39.56	39.56	39.56	39.56	39.56	-1.09%	-
Jun 4, 2026	40.00	40.00	40.00	40.00	40.00	-0.01%	-
Jun 3, 2026	39.47	40.00	39.47	40.00	40.00	1.04%	100
Jun 2, 2026	39.10	39.59	39.10	39.59	39.59	2.35%	100
Jun 1, 2026	38.68	38.68	38.68	38.68	38.68	-0.87%	-
May 29, 2026	39.02	39.02	39.02	39.02	39.02	-3.03%	-
May 28, 2026	40.36	40.36	40.36	40.36	40.24	1.25%	-
May 27, 2026	39.86	39.86	39.86	39.86	39.74	2.19%	-
May 26, 2026	39.01	39.01	39.01	39.01	38.89	-0.05%	-
May 25, 2026	39.03	39.03	39.03	39.03	38.91	-0.86%	-
May 22, 2026	39.37	39.37	39.37	39.37	39.25	0.14%	-
May 21, 2026	39.31	39.31	39.31	39.31	39.19	-0.63%	-
May 20, 2026	39.56	39.56	39.56	39.56	39.44	0.29%	-
May 19, 2026	39.45	39.45	39.45	39.45	39.33	1.24%	-
May 18, 2026	38.96	38.96	38.96	38.96	38.84	-0.94%	-
May 15, 2026	39.19	39.33	39.19	39.33	39.21	3.20%	50
May 14, 2026	37.75	38.11	37.75	38.11	38.00	0.83%	117
May 13, 2026	37.80	37.80	37.80	37.80	37.68	-0.04%	-
May 12, 2026	37.81	37.81	37.81	37.81	37.70	-0.32%	-
May 11, 2026	37.93	37.93	37.93	37.93	37.82	0.57%	-
May 8, 2026	37.72	37.72	37.72	37.72	37.60	-3.18%	-