FRA:8BZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.78	0.79	0.78	0.78	0.78	0.77%	1,250
Oct 22, 2026	0.77	0.78	0.77	0.78	0.78	-7.69%	1,100
Oct 21, 2026	0.77	0.84	0.77	0.84	0.84	7.97%	900
Oct 20, 2026	0.80	0.80	0.78	0.78	0.78	-4.70%	670
Oct 19, 2026	0.81	0.82	0.80	0.82	0.82	1.15%	150
Oct 16, 2026	0.81	0.82	0.81	0.81	0.81	-3.49%	1,790
Oct 15, 2026	0.80	0.84	0.80	0.84	0.84	4.37%	8,362
Oct 14, 2026	0.80	0.82	0.80	0.80	0.80	0.36%	3,950
Oct 13, 2026	0.82	0.82	0.80	0.80	0.80	-2.21%	200
Oct 12, 2026	0.86	0.86	0.82	0.82	0.82	1.99%	4,375
Oct 9, 2026	0.80	0.80	0.80	0.80	0.80	1.84%	800
Oct 8, 2026	0.83	0.83	0.79	0.79	0.79	-4.88%	12,787
Oct 7, 2026	0.83	0.88	0.83	0.83	0.83	-0.01%	762
Oct 6, 2026	0.84	0.84	0.83	0.83	0.83	-	3,395
Oct 5, 2026	0.83	0.83	0.83	0.83	0.83	-0.23%	3,025
Oct 2, 2026	0.80	0.83	0.80	0.83	0.83	-1.08%	1,250
Oct 1, 2026	0.84	0.85	0.84	0.84	0.84	-3.38%	221
Sep 30, 2026	0.85	0.87	0.85	0.87	0.87	3.79%	13,250
Sep 29, 2026	0.84	0.84	0.84	0.84	0.84	-0.26%	-
Sep 28, 2026	0.86	0.86	0.86	0.86	0.84	0.17%	75
Sep 25, 2026	0.86	0.86	0.86	0.86	0.84	2.47%	1,000
Sep 24, 2026	0.84	0.84	0.84	0.84	0.82	-2.43%	50
Sep 23, 2026	0.86	0.86	0.86	0.86	0.84	0.06%	130
Sep 22, 2026	0.86	0.86	0.86	0.86	0.84	0.17%	750
Sep 21, 2026	0.86	0.86	0.86	0.86	0.84	0.25%	500
Sep 18, 2026	0.86	0.86	0.86	0.86	0.84	-2.79%	500
Sep 17, 2026	0.88	0.88	0.88	0.88	0.86	-0.84%	3,620
Sep 16, 2026	0.87	0.89	0.87	0.89	0.87	2.29%	750
Sep 15, 2026	0.88	0.88	0.87	0.87	0.85	-0.90%	1,551
Sep 14, 2026	0.91	0.91	0.87	0.88	0.86	-0.22%	370
Sep 11, 2026	0.87	0.88	0.87	0.88	0.86	4.56%	1,947
Sep 10, 2026	0.86	0.86	0.84	0.84	0.82	-2.17%	-
Sep 9, 2026	0.86	0.86	0.86	0.86	0.84	-1.90%	4,825
Sep 8, 2026	0.87	0.88	0.87	0.88	0.85	-1.03%	340
Sep 7, 2026	0.91	0.91	0.86	0.89	0.86	0.68%	2,265
Sep 4, 2026	0.86	0.88	0.86	0.88	0.86	-0.33%	775
Sep 3, 2026	0.86	0.88	0.86	0.88	0.86	6.30%	1,041
Sep 2, 2026	0.84	0.84	0.83	0.83	0.81	-2.28%	1,450
Sep 1, 2026	0.85	0.89	0.85	0.85	0.83	2.76%	3,000
Aug 31, 2026	0.81	0.83	0.81	0.83	0.81	-2.68%	152
Aug 28, 2026	0.86	0.86	0.85	0.85	0.83	0.42%	1,750
Aug 27, 2026	0.85	0.85	0.84	0.85	0.82	0.56%	1,000
Aug 26, 2026	0.86	0.86	0.84	0.84	0.82	-1.29%	600
Aug 25, 2026	0.85	0.89	0.84	0.85	0.83	1.50%	1,575
Aug 24, 2026	0.84	0.89	0.83	0.84	0.82	1.04%	4,650
Aug 21, 2026	0.84	0.84	0.83	0.83	0.81	3.12%	4,945
Aug 20, 2026	0.82	0.82	0.80	0.81	0.79	-2.48%	775
Aug 19, 2026	0.81	0.83	0.81	0.83	0.81	2.94%	2,206
Aug 18, 2026	0.82	0.82	0.80	0.80	0.78	-1.21%	273
Aug 17, 2026	0.82	0.82	0.81	0.81	0.79	-1.41%	6,375