FRA:8BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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	-	-
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-5.68%	-
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Mar 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	-
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	-
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.09%	-
Mar 10, 2026	0.37	0.37	0.37	0.37	0.35	5.75%	-
Mar 9, 2026	0.35	0.35	0.35	0.35	0.33	-2.79%	-
Mar 6, 2026	0.36	0.36	0.36	0.36	0.34	-3.24%	-
Mar 5, 2026	0.37	0.37	0.37	0.37	0.35	-2.63%	-
Mar 4, 2026	0.35	0.38	0.35	0.38	0.36	-6.86%	321
Mar 3, 2026	0.41	0.41	0.41	0.41	0.39	-	-
Mar 2, 2026	0.41	0.41	0.41	0.41	0.39	-13.19%	-
Feb 27, 2026	0.47	0.47	0.47	0.47	0.45	-2.08%	-
Feb 26, 2026	0.48	0.48	0.48	0.48	0.46	-1.23%	-
Feb 25, 2026	0.49	0.49	0.49	0.49	0.46	2.10%	-
Feb 24, 2026	0.48	0.48	0.48	0.48	0.45	-0.83%	-
Feb 23, 2026	0.48	0.48	0.48	0.48	0.46	-	-
Feb 20, 2026	0.48	0.48	0.48	0.48	0.46	-2.44%	-
Feb 19, 2026	0.49	0.49	0.49	0.49	0.47	3.36%	-
Feb 18, 2026	0.48	0.48	0.48	0.48	0.45	3.48%	-
Feb 17, 2026	0.46	0.46	0.46	0.46	0.44	1.32%	-
Feb 16, 2026	0.45	0.45	0.45	0.45	0.43	2.25%	-
Feb 13, 2026	0.44	0.44	0.44	0.44	0.42	-	-
Feb 12, 2026	0.44	0.44	0.44	0.44	0.42	1.37%	-
Feb 11, 2026	0.44	0.44	0.44	0.44	0.42	4.29%	-