FRA:CXR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	42.20	42.20	42.20	42.20	42.20	0.18%	-
Sep 14, 2026	42.02	42.12	42.02	42.12	42.12	-0.96%	2,000
Sep 11, 2026	42.05	42.53	42.05	42.53	42.53	2.78%	350
Sep 10, 2026	41.38	41.38	41.38	41.38	41.38	-1.34%	-
Sep 9, 2026	41.94	41.94	41.94	41.94	41.94	-0.47%	-
Sep 8, 2026	42.14	42.14	42.14	42.14	42.14	-0.48%	-
Sep 7, 2026	42.35	42.35	42.35	42.35	42.35	-0.04%	-
Sep 4, 2026	41.95	42.36	41.95	42.36	42.36	-0.13%	2
Sep 3, 2026	41.75	42.42	41.75	42.42	42.42	1.36%	53
Sep 2, 2026	41.85	41.85	41.85	41.85	41.85	-3.39%	-
Sep 1, 2026	43.32	43.32	43.32	43.32	43.32	-1.38%	-
Aug 31, 2026	43.92	43.92	43.92	43.92	43.92	0.07%	-
Aug 28, 2026	44.01	44.01	44.01	44.01	43.89	-0.78%	50
Aug 27, 2026	44.36	44.36	44.36	44.36	44.23	0.94%	70
Aug 26, 2026	43.94	43.94	43.94	43.94	43.82	-0.06%	-
Aug 25, 2026	43.97	43.97	43.97	43.97	43.84	-1.05%	-
Aug 24, 2026	43.92	44.43	43.92	44.43	44.31	2.43%	25
Aug 21, 2026	43.38	43.38	43.38	43.38	43.26	0.35%	-
Aug 20, 2026	43.23	43.23	43.23	43.23	43.11	0.28%	-
Aug 19, 2026	43.11	43.11	43.11	43.11	42.99	-0.79%	-
Aug 18, 2026	43.45	43.45	43.45	43.45	43.33	0.81%	-
Aug 17, 2026	43.10	43.10	43.10	43.10	42.98	-0.28%	-
Aug 14, 2026	43.22	43.22	43.22	43.22	43.10	-1.05%	-
Aug 13, 2026	43.28	43.68	43.28	43.68	43.56	1.29%	70
Aug 12, 2026	43.13	43.13	43.13	43.13	43.01	-0.17%	-
Aug 11, 2026	43.20	43.20	43.20	43.20	43.08	-0.05%	10
Aug 10, 2026	43.23	43.23	43.22	43.22	43.10	-1.34%	10
Aug 7, 2026	43.81	43.81	43.81	43.81	43.68	-1.15%	-
Aug 6, 2026	44.32	44.32	44.32	44.32	44.19	-0.25%	-
Aug 5, 2026	44.03	44.43	44.03	44.43	44.30	2.91%	100
Aug 4, 2026	43.17	43.17	43.17	43.17	43.05	-0.99%	-
Aug 3, 2026	43.60	43.60	43.60	43.60	43.48	0.24%	-
Jul 31, 2026	43.50	43.50	43.50	43.50	43.38	-1.29%	-
Jul 30, 2026	44.07	44.07	44.07	44.07	43.94	-0.68%	-
Jul 29, 2026	44.37	44.37	44.37	44.37	44.24	-2.62%	100
Jul 28, 2026	45.56	45.56	45.56	45.56	45.44	-3.16%	-
Jul 27, 2026	46.52	47.05	46.52	47.05	46.92	1.61%	40
Jul 24, 2026	46.30	46.30	46.30	46.30	46.17	1.66%	-
Jul 23, 2026	45.20	45.55	45.20	45.55	45.42	4.64%	100
Jul 22, 2026	43.53	43.53	43.53	43.53	43.41	-1.46%	-
Jul 21, 2026	43.75	44.17	43.75	44.17	44.05	0.39%	8
Jul 20, 2026	44.15	44.15	44.00	44.00	43.88	-0.82%	11
Jul 17, 2026	44.37	44.37	44.37	44.37	44.24	-0.14%	-
Jul 16, 2026	42.92	44.43	42.92	44.43	44.30	3.55%	2,000
Jul 15, 2026	43.39	43.39	42.90	42.90	42.78	-1.67%	116
Jul 14, 2026	43.39	43.63	43.39	43.63	43.51	0.47%	80
Jul 13, 2026	43.43	43.43	43.43	43.43	43.31	1.18%	73
Jul 10, 2026	42.92	42.92	42.92	42.92	42.80	1.25%	-
Jul 9, 2026	42.39	42.39	42.39	42.39	42.27	0.33%	-
Jul 8, 2026	42.25	42.25	42.25	42.25	42.13	-0.53%	-