FRA:8BZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.74	0.74	0.74	0.74	0.74	2.15%	-
Jun 3, 2026	0.76	0.76	0.73	0.73	0.73	1.99%	15,431
Jun 2, 2026	0.73	0.73	0.71	0.71	0.71	-1.34%	10,081
Jun 1, 2026	0.72	0.72	0.72	0.72	0.72	-0.63%	695
May 29, 2026	0.73	0.73	0.73	0.73	0.73	-3.08%	1,000
May 28, 2026	0.74	0.75	0.74	0.75	0.75	1.23%	1,825
May 27, 2026	0.75	0.75	0.74	0.74	0.74	2.04%	1,650
May 26, 2026	0.74	0.74	0.73	0.73	0.73	-1.98%	4,000
May 25, 2026	0.74	0.74	0.74	0.74	0.74	-0.38%	-
May 22, 2026	0.75	0.75	0.74	0.74	0.74	-0.39%	3,095
May 21, 2026	0.74	0.75	0.74	0.75	0.75	0.42%	1,255
May 20, 2026	0.76	0.77	0.74	0.74	0.74	-4.40%	800
May 19, 2026	0.78	0.79	0.78	0.78	0.78	0.40%	1,500
May 18, 2026	0.76	0.77	0.76	0.77	0.77	0.12%	415
May 15, 2026	0.77	0.77	0.77	0.77	0.77	-4.25%	225
May 14, 2026	0.76	0.81	0.76	0.81	0.81	9.18%	17,347
May 13, 2026	0.75	0.76	0.74	0.74	0.74	2.58%	3,050
May 12, 2026	0.72	0.73	0.72	0.72	0.72	-1.66%	2,079
May 11, 2026	0.73	0.77	0.73	0.73	0.73	-3.40%	9,833
May 8, 2026	0.74	0.76	0.73	0.76	0.76	1.80%	2,870
May 7, 2026	0.72	0.75	0.72	0.75	0.75	-0.71%	6,783
May 6, 2026	0.75	0.75	0.75	0.75	0.75	1.17%	5,500
May 5, 2026	0.74	0.74	0.74	0.74	0.74	-	4,940
May 4, 2026	0.75	0.75	0.74	0.74	0.74	0.62%	3,730
Apr 30, 2026	0.73	0.74	0.73	0.74	0.74	5.43%	1,733
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	-2.79%	585
Apr 28, 2026	0.72	0.72	0.71	0.72	0.72	5.87%	3,850
Apr 27, 2026	0.70	0.70	0.68	0.68	0.68	-2.81%	19,345
Apr 24, 2026	0.69	0.70	0.69	0.70	0.70	-0.01%	860
Apr 23, 2026	0.71	0.71	0.70	0.70	0.70	-6.98%	3,300
Apr 22, 2026	0.74	0.76	0.74	0.75	0.75	0.33%	1,010
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	-1.45%	1,100
Apr 20, 2026	0.75	0.76	0.75	0.76	0.76	-3.23%	-
Apr 17, 2026	0.78	0.80	0.77	0.79	0.79	3.20%	4,500
Apr 16, 2026	0.76	0.76	0.76	0.76	0.76	2.79%	3,839
Apr 15, 2026	0.75	0.76	0.74	0.74	0.74	0.15%	6,625
Apr 14, 2026	0.74	0.76	0.74	0.74	0.74	-1.52%	2,437
Apr 13, 2026	0.75	0.75	0.75	0.75	0.75	-1.21%	2,759
Apr 10, 2026	0.76	0.77	0.76	0.76	0.76	-0.68%	4,310
Apr 9, 2026	0.76	0.77	0.76	0.77	0.77	-2.11%	2,005
Apr 8, 2026	0.77	0.78	0.77	0.78	0.78	2.95%	600
Apr 7, 2026	0.80	0.80	0.76	0.76	0.76	-2.55%	3,625
Apr 2, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	1,485
Apr 1, 2026	0.79	0.79	0.78	0.79	0.79	1.95%	7,035
Mar 31, 2026	0.77	0.77	0.77	0.77	0.77	-	4,750
Mar 30, 2026	0.78	0.79	0.77	0.77	0.77	0.73%	8,110
Mar 27, 2026	0.80	0.80	0.79	0.79	0.76	-1.88%	2,605
Mar 26, 2026	0.80	0.81	0.80	0.80	0.78	-0.62%	20,700
Mar 25, 2026	0.79	0.81	0.79	0.81	0.78	2.55%	8,491
Mar 24, 2026	0.78	0.79	0.78	0.79	0.76	-0.63%	2,051