FRA:3BX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.53	20.53	20.53	20.53	20.53	2.34%	-
Mar 26, 2026	20.06	20.06	20.06	20.06	20.06	-0.40%	-
Mar 25, 2026	20.14	20.14	20.14	20.14	20.14	-2.85%	-
Mar 24, 2026	20.73	20.73	20.73	20.73	20.73	-0.19%	-
Mar 23, 2026	20.77	20.77	20.77	20.77	20.77	-2.58%	-
Mar 20, 2026	20.53	21.32	20.53	21.32	21.32	0.42%	146
Mar 19, 2026	21.23	21.23	21.23	21.23	21.23	0.09%	-
Mar 18, 2026	21.06	21.21	21.06	21.21	21.21	1.87%	2,200
Mar 17, 2026	20.82	20.82	20.82	20.82	20.82	-3.79%	-
Mar 16, 2026	21.64	21.64	21.64	21.64	21.64	2.22%	-
Mar 13, 2026	21.17	21.17	21.17	21.17	21.17	1.58%	-
Mar 12, 2026	20.84	20.84	20.84	20.84	20.84	-1.23%	-
Mar 11, 2026	21.10	21.10	21.10	21.10	21.10	-2.13%	-
Mar 10, 2026	21.56	21.56	21.56	21.56	21.56	0.19%	-
Mar 9, 2026	21.52	21.52	21.52	21.52	21.52	-3.15%	-
Mar 6, 2026	22.22	22.22	22.22	22.22	22.22	-0.58%	-
Mar 5, 2026	22.35	22.35	22.35	22.35	22.35	3.28%	-
Mar 4, 2026	20.99	21.64	20.99	21.64	21.64	9.65%	333
Mar 3, 2026	19.74	19.74	19.74	19.74	19.74	1.21%	-
Mar 2, 2026	19.50	19.50	19.50	19.50	19.50	-1.02%	-
Feb 27, 2026	19.70	19.70	19.70	19.70	19.70	3.01%	-
Feb 26, 2026	19.13	19.13	19.13	19.13	19.13	0.16%	-
Feb 25, 2026	19.03	19.10	19.03	19.10	19.10	4.63%	100
Feb 24, 2026	18.25	18.25	18.25	18.25	18.25	-4.20%	-
Feb 23, 2026	19.05	19.05	19.05	19.05	19.05	-0.05%	10
Feb 20, 2026	19.06	19.06	19.06	19.06	19.06	0.05%	-
Feb 19, 2026	19.05	19.05	19.05	19.05	19.05	-	-
Feb 18, 2026	19.05	19.05	19.05	19.05	19.05	-0.70%	-
Feb 17, 2026	19.19	19.19	19.19	19.19	19.19	-0.31%	-
Feb 16, 2026	19.25	19.25	19.25	19.25	19.25	1.02%	-
Feb 13, 2026	19.05	19.05	19.05	19.05	19.05	-1.91%	-
Feb 12, 2026	19.42	19.42	19.42	19.42	19.42	-1.87%	-
Feb 11, 2026	20.30	20.30	19.79	19.79	19.79	-1.93%	2,000
Feb 10, 2026	20.18	20.18	20.18	20.18	20.18	-4.63%	-
Feb 9, 2026	21.16	21.16	21.16	21.16	21.16	4.29%	120
Feb 6, 2026	20.29	20.29	20.29	20.29	20.29	-1.84%	-
Feb 5, 2026	20.67	20.67	20.67	20.67	20.67	1.87%	-
Feb 4, 2026	20.29	20.29	20.29	20.29	20.29	-6.20%	-
Feb 3, 2026	21.63	21.63	21.63	21.63	21.63	0.65%	-
Feb 2, 2026	21.49	21.49	21.49	21.49	21.49	3.37%	27
Jan 30, 2026	20.79	20.79	20.79	20.79	20.79	-1.00%	-
Jan 29, 2026	21.79	21.79	21.00	21.00	21.00	-3.93%	700
Jan 28, 2026	21.86	21.86	21.86	21.86	21.86	-2.15%	-
Jan 27, 2026	22.34	22.34	22.34	22.34	22.34	1.45%	-
Jan 26, 2026	22.02	22.02	22.02	22.02	22.02	-1.70%	-
Jan 23, 2026	22.40	22.40	22.40	22.40	22.40	1.86%	-
Jan 22, 2026	21.99	21.99	21.99	21.99	21.99	0.87%	-
Jan 21, 2026	21.80	21.80	21.80	21.80	21.80	0.51%	-
Jan 20, 2026	21.69	21.69	21.69	21.69	21.69	-0.23%	-
Jan 19, 2026	21.74	21.74	21.74	21.74	21.74	-3.89%	-