FRA:8BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	-
Jun 1, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	-
May 29, 2026	0.40	0.40	0.40	0.40	0.40	4.21%	-
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	-
May 27, 2026	0.38	0.38	0.38	0.38	0.38	2.14%	-
May 26, 2026	0.37	0.37	0.37	0.37	0.37	-1.58%	-
May 25, 2026	0.38	0.38	0.38	0.38	0.38	6.74%	-
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.66%	-
May 21, 2026	0.36	0.36	0.36	0.36	0.36	1.69%	-
May 20, 2026	0.36	0.36	0.36	0.36	0.36	1.71%	-
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
May 15, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
May 14, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
May 13, 2026	0.35	0.35	0.35	0.35	0.35	2.34%	-
May 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.72%	-
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-2.79%	-
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	-
May 7, 2026	0.36	0.36	0.36	0.36	0.36	-6.22%	-
May 6, 2026	0.34	0.39	0.34	0.39	0.39	18.40%	626
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.40%	-
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.76%	-
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-8.11%	-
Apr 27, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	1,215
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	-
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-8.76%	-
Apr 20, 2026	0.35	0.39	0.35	0.39	0.39	12.79%	1,547
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-2.27%	-
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	3.53%	-
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	-
Apr 14, 2026	0.34	0.38	0.34	0.38	0.38	-0.52%	3,616
Apr 13, 2026	0.34	0.38	0.34	0.38	0.38	12.35%	10,000
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.30%	-
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	5.45%	-
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-5.17%	-
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-11.68%	2,750
Apr 1, 2026	0.35	0.39	0.35	0.39	0.39	17.26%	2,750
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	-8.20%	-
Mar 30, 2026	0.33	0.37	0.33	0.37	0.37	12.27%	5,040
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-4.12%	-
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	4.29%	-
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	1.88%	-
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-3.61%	-
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-