FRA:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.95	14.95	14.78	14.78	14.78	-1.20%	480
Oct 22, 2026	14.96	14.96	14.96	14.96	14.96	-1.71%	-
Oct 21, 2026	15.22	15.22	15.22	15.22	15.22	-0.49%	-
Oct 20, 2026	15.30	15.30	15.29	15.29	15.29	-0.46%	50
Oct 19, 2026	15.67	15.67	15.36	15.36	15.36	-2.01%	320
Oct 16, 2026	15.70	15.70	15.68	15.68	15.68	-1.14%	780
Oct 15, 2026	15.86	15.86	15.86	15.86	15.86	0.96%	-
Oct 14, 2026	15.85	15.85	15.71	15.71	15.71	-1.23%	2,150
Oct 13, 2026	15.98	15.98	15.90	15.90	15.90	0.73%	495
Oct 12, 2026	16.40	16.40	16.36	16.36	15.79	-0.03%	800
Oct 9, 2026	16.36	16.36	16.36	16.36	15.79	0.37%	-
Oct 8, 2026	16.42	16.42	16.30	16.30	15.73	-1.06%	159
Oct 7, 2026	16.96	16.96	16.48	16.48	15.90	-4.05%	600
Oct 6, 2026	17.02	17.20	17.02	17.17	16.57	2.23%	370
Oct 5, 2026	16.67	16.80	16.67	16.80	16.21	-1.03%	3,175
Oct 2, 2026	16.90	16.97	16.90	16.97	16.38	-0.06%	1,166
Oct 1, 2026	17.21	17.21	16.98	16.98	16.39	-4.74%	152
Sep 30, 2026	17.83	17.83	17.83	17.83	17.20	-0.50%	-
Sep 29, 2026	17.92	17.92	17.92	17.92	17.29	-0.69%	-
Sep 28, 2026	18.04	18.04	18.04	18.04	17.41	-0.85%	-
Sep 25, 2026	17.94	18.20	17.94	18.20	17.56	1.42%	170
Sep 24, 2026	17.94	17.94	17.94	17.94	17.31	-1.10%	-
Sep 23, 2026	18.12	18.14	18.12	18.14	17.51	-0.85%	300
Sep 22, 2026	18.21	18.30	18.21	18.30	17.66	-0.79%	500
Sep 21, 2026	18.17	18.56	18.17	18.44	17.80	1.18%	2,350
Sep 18, 2026	18.51	18.51	18.23	18.23	17.59	-0.46%	300
Sep 17, 2026	18.31	18.31	18.31	18.31	17.67	-0.79%	-
Sep 16, 2026	18.27	18.46	18.27	18.46	17.81	0.68%	160
Sep 15, 2026	18.33	18.33	18.33	18.33	17.69	-0.54%	-
Sep 14, 2026	18.43	18.43	18.43	18.43	17.79	-1.36%	-
Sep 11, 2026	18.44	18.69	18.44	18.69	18.03	1.55%	169
Sep 10, 2026	18.40	18.40	18.40	18.40	17.76	-	-
Sep 9, 2026	18.47	18.51	18.40	18.40	17.76	-1.08%	330
Sep 8, 2026	18.70	18.70	18.60	18.60	17.95	-0.19%	100
Sep 7, 2026	18.64	18.64	18.64	18.64	17.99	-1.45%	-
Sep 4, 2026	18.76	18.91	18.76	18.91	18.25	0.16%	350
Sep 3, 2026	18.48	18.88	18.48	18.88	18.22	2.80%	4,600
Sep 2, 2026	18.37	18.37	18.37	18.37	17.72	-0.46%	-
Sep 1, 2026	18.34	18.50	18.34	18.45	17.81	-0.62%	129
Aug 31, 2026	18.46	18.60	18.36	18.57	17.92	1.42%	2,200
Aug 28, 2026	18.29	18.50	18.29	18.31	17.67	-1.08%	680
Aug 27, 2026	19.06	19.06	18.51	18.51	17.86	-2.32%	200
Aug 26, 2026	18.95	18.95	18.95	18.95	18.28	-0.29%	-
Aug 25, 2026	19.06	19.13	19.00	19.00	18.34	-	1,900
Aug 24, 2026	19.00	19.00	19.00	19.00	18.34	-0.39%	-
Aug 21, 2026	19.00	19.08	19.00	19.08	18.41	0.29%	60
Aug 20, 2026	19.01	19.22	19.01	19.02	18.36	-1.22%	585
Aug 19, 2026	19.52	19.52	19.26	19.26	18.58	-4.06%	770
Aug 18, 2026	19.85	20.07	19.85	20.07	19.37	-1.13%	500
Aug 17, 2026	20.30	20.30	20.30	20.30	19.59	1.35%	205