FRA:8BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.53%	-
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-1.51%	-
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	1.53%	-
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	-
Jan 26, 2026	0.39	0.39	0.39	0.39	0.39	-3.48%	-
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-0.98%	-
Jan 21, 2026	0.41	0.41	0.41	0.41	0.41	-1.45%	-
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	2.99%	-
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	-
Jan 16, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	-
Jan 15, 2026	0.40	0.40	0.40	0.40	0.40	2.06%	-
Jan 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	-
Jan 13, 2026	0.39	0.39	0.39	0.39	0.39	-3.92%	-
Jan 12, 2026	0.41	0.41	0.41	0.41	0.41	-3.77%	-
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-8.23%	-
Jan 8, 2026	0.42	0.46	0.42	0.46	0.46	14.93%	1,298
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	-
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-7.41%	-
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	12.50%	2,222
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-9.05%	150
Dec 29, 2025	0.38	0.42	0.38	0.42	0.42	7.14%	119
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	-
Dec 22, 2025	0.43	0.43	0.39	0.39	0.39	-2.50%	7,970
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-5.19%	319
Dec 16, 2025	0.38	0.42	0.38	0.42	0.42	10.99%	36,052
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	6.11%	-
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	-
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-2.20%	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	1.68%	-
Dec 9, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	-
Dec 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.64%	-
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-1.09%	-
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	2.19%	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	-
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-2.14%	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-2.60%	-
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	2.13%	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	3.30%	-
Nov 21, 2025	0.36	0.36	0.36	0.36	0.36	-2.15%	-
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	5.08%	8,108
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	1.14%	-
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-