FRA:8BZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.84	0.84	0.84	0.84	-	3.89%	-
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
Jun 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.20%	4,600
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-1.39%	25,925
Jun 15, 2026	0.74	0.75	0.74	0.74	0.74	-0.15%	2,850
Jun 12, 2026	0.80	0.80	0.74	0.74	0.74	-0.40%	4,520
Jun 11, 2026	0.74	0.75	0.74	0.75	0.75	-1.40%	4,775
Jun 10, 2026	0.78	0.78	0.76	0.76	0.76	-1.66%	1,490
Jun 9, 2026	0.76	0.77	0.74	0.77	0.77	2.94%	17,315
Jun 8, 2026	0.73	0.75	0.73	0.75	0.75	4.99%	985
Jun 5, 2026	0.74	0.74	0.71	0.71	0.71	-3.91%	3,570
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