FRA:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.51	18.51	18.23	18.23	18.23	-0.46%	300
Sep 17, 2026	18.31	18.31	18.31	18.31	18.31	-0.79%	-
Sep 16, 2026	18.27	18.46	18.27	18.46	18.46	0.68%	160
Sep 15, 2026	18.33	18.33	18.33	18.33	18.33	-0.54%	-
Sep 14, 2026	18.43	18.43	18.43	18.43	18.43	-1.36%	-
Sep 11, 2026	18.44	18.69	18.44	18.69	18.69	1.55%	169
Sep 10, 2026	18.40	18.40	18.40	18.40	18.40	-	-
Sep 9, 2026	18.47	18.51	18.40	18.40	18.40	-1.08%	330
Sep 8, 2026	18.70	18.70	18.60	18.60	18.60	-0.19%	100
Sep 7, 2026	18.64	18.64	18.64	18.64	18.64	-1.45%	-
Sep 4, 2026	18.76	18.91	18.76	18.91	18.91	0.16%	350
Sep 3, 2026	18.48	18.88	18.48	18.88	18.88	2.80%	4,600
Sep 2, 2026	18.37	18.37	18.37	18.37	18.37	-0.46%	-
Sep 1, 2026	18.34	18.50	18.34	18.45	18.45	-0.62%	129
Aug 31, 2026	18.46	18.60	18.36	18.57	18.57	1.42%	2,200
Aug 28, 2026	18.29	18.50	18.29	18.31	18.31	-1.08%	680
Aug 27, 2026	19.06	19.06	18.51	18.51	18.51	-2.32%	200
Aug 26, 2026	18.95	18.95	18.95	18.95	18.95	-0.29%	-
Aug 25, 2026	19.06	19.13	19.00	19.00	19.00	-	1,900
Aug 24, 2026	19.00	19.00	19.00	19.00	19.00	-0.39%	-
Aug 21, 2026	19.00	19.08	19.00	19.08	19.08	0.29%	60
Aug 20, 2026	19.01	19.22	19.01	19.02	19.02	-1.22%	585
Aug 19, 2026	19.52	19.52	19.26	19.26	19.26	-4.06%	770
Aug 18, 2026	19.85	20.07	19.85	20.07	20.07	-1.13%	500
Aug 17, 2026	20.30	20.30	20.30	20.30	20.30	1.35%	205
Aug 14, 2026	20.03	20.03	20.03	20.03	20.03	-0.25%	-
Aug 13, 2026	20.08	20.08	20.08	20.08	20.08	0.73%	-
Aug 12, 2026	19.94	19.94	19.94	19.94	19.94	-0.37%	-
Aug 11, 2026	19.80	20.01	19.80	20.01	20.01	0.68%	200
Aug 10, 2026	19.47	19.88	19.47	19.88	19.88	2.58%	2
Aug 7, 2026	19.54	19.54	19.38	19.38	19.38	-2.27%	750
Aug 6, 2026	19.25	19.83	19.25	19.83	19.83	2.32%	938
Aug 5, 2026	19.38	19.38	19.38	19.38	19.38	0.13%	-
Aug 4, 2026	19.45	19.45	19.35	19.35	19.35	-0.21%	700
Aug 3, 2026	19.42	19.52	19.39	19.39	19.39	0.54%	878
Jul 31, 2026	19.69	19.69	19.29	19.29	19.29	3.99%	1,217
Jul 30, 2026	18.55	18.55	18.55	18.55	18.55	-0.86%	-
Jul 29, 2026	18.71	18.71	18.71	18.71	18.71	0.40%	-
Jul 28, 2026	18.63	18.63	18.63	18.63	18.63	-0.27%	-
Jul 27, 2026	18.75	18.75	18.52	18.68	18.68	2.81%	5,565
Jul 24, 2026	18.17	18.17	18.17	18.17	18.17	0.17%	-
Jul 23, 2026	18.40	18.40	18.14	18.14	18.14	-1.84%	355
Jul 22, 2026	18.07	18.48	18.07	18.48	18.48	2.67%	430
Jul 21, 2026	18.00	18.00	18.00	18.00	18.00	1.12%	-
Jul 20, 2026	17.80	17.80	17.80	17.80	17.80	0.68%	100
Jul 17, 2026	17.68	17.68	17.68	17.68	17.68	0.20%	-
Jul 16, 2026	17.65	17.65	17.65	17.65	17.65	-0.03%	-
Jul 15, 2026	17.65	17.65	17.65	17.65	17.65	0.46%	-
Jul 14, 2026	17.37	17.57	17.37	17.57	17.57	-0.54%	1,088
Jul 13, 2026	17.53	17.67	17.53	17.67	17.67	2.20%	215