FRA:8BZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.86	0.86	0.85	0.85	-	-0.75%	-
Aug 25, 2026	0.85	0.89	0.84	0.85	0.85	1.51%	1,575
Aug 24, 2026	0.84	0.89	0.83	0.84	0.84	1.03%	4,650
Aug 21, 2026	0.84	0.84	0.83	0.83	0.83	3.11%	4,945
Aug 20, 2026	0.82	0.82	0.80	0.81	0.81	-2.48%	775
Aug 19, 2026	0.81	0.83	0.81	0.83	0.83	2.94%	2,206
Aug 18, 2026	0.82	0.82	0.80	0.80	0.80	-1.21%	273
Aug 17, 2026	0.82	0.82	0.81	0.81	0.81	-1.42%	6,375
Aug 14, 2026	0.82	0.82	0.82	0.82	0.82	0.57%	2,250
Aug 13, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	1,035
Aug 12, 2026	0.83	0.83	0.81	0.81	0.81	-0.83%	1,250
Aug 11, 2026	0.82	0.82	0.82	0.82	0.82	5.83%	885
Aug 10, 2026	0.83	0.83	0.77	0.77	0.77	-3.36%	1,726
Aug 7, 2026	0.81	0.81	0.79	0.80	0.80	-1.22%	1,225
Aug 6, 2026	0.82	0.82	0.81	0.81	0.81	0.31%	2,300
Aug 5, 2026	0.83	0.83	0.81	0.81	0.81	-3.01%	978
Aug 4, 2026	0.88	0.88	0.82	0.83	0.83	0.52%	5,895
Aug 3, 2026	0.83	0.83	0.82	0.83	0.83	1.66%	2,451
Jul 31, 2026	0.88	0.88	0.81	0.81	0.81	-5.28%	100
Jul 30, 2026	0.81	0.86	0.81	0.86	0.86	6.53%	2,625
Jul 29, 2026	0.84	0.84	0.81	0.81	0.81	-0.09%	6,000
Jul 28, 2026	0.81	0.81	0.81	0.81	0.81	-3.18%	2,125
Jul 27, 2026	0.85	0.85	0.83	0.83	0.83	3.38%	2,100
Jul 24, 2026	0.81	0.87	0.80	0.81	0.81	-1.24%	8,500
Jul 23, 2026	0.82	0.82	0.81	0.82	0.82	-1.13%	1,683
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	-0.31%	491
Jul 21, 2026	0.84	0.84	0.83	0.83	0.83	1.67%	950
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	1.16%	-
Jul 17, 2026	0.80	0.81	0.80	0.81	0.81	-0.25%	-
Jul 16, 2026	0.82	0.82	0.81	0.81	0.81	-2.18%	849
Jul 15, 2026	0.83	0.83	0.82	0.83	0.83	2.52%	600
Jul 14, 2026	0.82	0.82	0.80	0.80	0.80	3.17%	6,551
Jul 13, 2026	0.76	0.78	0.76	0.78	0.78	-0.27%	75
Jul 10, 2026	0.79	0.79	0.78	0.78	0.78	0.67%	350
Jul 9, 2026	0.77	0.78	0.76	0.78	0.78	-0.15%	1,600
Jul 8, 2026	0.78	0.78	0.77	0.78	0.78	-1.51%	7,525
Jul 7, 2026	0.77	0.79	0.77	0.79	0.79	1.58%	125
Jul 6, 2026	0.78	0.81	0.78	0.78	0.78	1.62%	1,440
Jul 3, 2026	0.77	0.77	0.77	0.77	0.77	-0.49%	2,500
Jul 2, 2026	0.76	0.80	0.76	0.77	0.77	1.20%	1,725
Jul 1, 2026	0.72	0.76	0.71	0.76	0.76	1.24%	13,370
Jun 30, 2026	0.75	0.75	0.74	0.75	0.75	0.11%	1,005
Jun 29, 2026	0.74	0.75	0.73	0.75	0.75	5.19%	902
Jun 26, 2026	0.71	0.72	0.71	0.71	0.71	-1.12%	-
Jun 25, 2026	0.72	0.72	0.72	0.72	0.72	-1.48%	10
Jun 24, 2026	0.73	0.73	0.73	0.73	0.73	2.09%	3,250
Jun 23, 2026	0.72	0.72	0.72	0.72	0.72	-4.06%	1,050
Jun 22, 2026	0.71	0.75	0.70	0.75	0.75	1.37%	28,954
Jun 19, 2026	0.73	0.74	0.73	0.74	0.74	-0.31%	1,110
Jun 18, 2026	0.73	0.74	0.73	0.74	0.74	1.04%	1,485