FRA:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.47	40.00	39.47	40.00	-	1.04%	-
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%	-
May 7, 2026	38.56	38.96	38.56	38.96	38.84	2.02%	50
May 6, 2026	38.19	38.19	38.19	38.19	38.07	0.18%	-
May 5, 2026	38.12	38.12	38.12	38.12	38.00	-0.34%	-
May 4, 2026	38.25	38.25	38.25	38.25	38.13	1.47%	-
Apr 30, 2026	37.69	37.69	37.69	37.69	37.58	-2.14%	-
Apr 29, 2026	38.52	38.52	38.52	38.52	38.40	-0.27%	-
Apr 28, 2026	38.62	38.62	38.62	38.62	38.51	0.25%	-
Apr 27, 2026	38.53	38.53	38.53	38.53	38.41	-1.85%	-
Apr 24, 2026	39.38	39.51	38.88	39.25	39.13	-0.51%	1,000
Apr 23, 2026	37.74	39.45	37.74	39.45	39.33	7.17%	1,000
Apr 22, 2026	36.81	36.81	36.81	36.81	36.70	-0.38%	-
Apr 21, 2026	36.95	36.95	36.95	36.95	36.84	0.64%	-
Apr 20, 2026	36.72	36.72	36.72	36.72	36.61	1.65%	-
Apr 17, 2026	36.12	36.12	36.12	36.12	36.01	1.76%	-
Apr 16, 2026	35.50	35.50	35.50	35.50	35.39	-1.07%	-
Apr 15, 2026	35.88	35.88	35.88	35.88	35.77	0.17%	-
Apr 14, 2026	35.82	35.82	35.82	35.82	35.71	-0.18%	-
Apr 13, 2026	35.89	35.89	35.89	35.89	35.78	-0.80%	-
Apr 10, 2026	36.18	36.18	36.18	36.18	36.07	0.89%	-
Apr 9, 2026	35.86	35.86	35.86	35.86	35.75	0.69%	-
Apr 8, 2026	35.61	35.61	35.61	35.61	35.50	-0.38%	-
Apr 7, 2026	35.75	35.75	35.75	35.75	35.64	0.62%	-
Apr 2, 2026	35.53	35.53	35.53	35.53	35.42	0.58%	-
Apr 1, 2026	35.32	35.32	35.32	35.32	35.21	1.77%	-
Mar 31, 2026	34.71	34.71	34.71	34.71	34.60	1.17%	-
Mar 30, 2026	34.31	34.31	34.31	34.31	34.20	0.26%	-
Mar 27, 2026	34.22	34.22	34.22	34.22	34.11	0.41%	-
Mar 26, 2026	34.08	34.08	34.08	34.08	33.97	0.69%	-
Mar 25, 2026	33.65	33.84	33.65	33.84	33.74	0.46%	154
Mar 24, 2026	33.48	33.69	33.48	33.69	33.58	2.92%	105
Mar 23, 2026	32.73	32.73	32.73	32.73	32.63	-1.43%	-