FRA:9BP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.86	1.86	1.86	1.86	1.86	1.09%	-
Mar 26, 2026	1.86	1.86	1.84	1.84	1.84	-2.13%	-
Mar 25, 2026	1.86	1.88	1.86	1.88	1.88	1.62%	-
Mar 24, 2026	1.90	1.90	1.85	1.85	1.85	-2.12%	-
Mar 23, 2026	1.78	1.89	1.78	1.89	1.89	7.39%	-
Mar 20, 2026	1.84	1.84	1.76	1.76	1.76	-3.83%	-
Mar 19, 2026	1.86	1.86	1.83	1.83	1.83	-3.17%	-
Mar 18, 2026	1.90	1.90	1.89	1.89	1.89	-	-
Mar 17, 2026	1.85	1.89	1.85	1.89	1.89	3.28%	-
Mar 16, 2026	1.86	1.86	1.83	1.83	1.83	-	-
Mar 13, 2026	1.92	1.92	1.83	1.83	1.83	-3.17%	1,000
Mar 12, 2026	2.18	2.18	1.89	1.89	1.89	-14.09%	3,170
Mar 11, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	-
Mar 10, 2026	2.20	2.22	2.20	2.22	2.22	2.78%	-
Mar 9, 2026	2.18	2.18	2.16	2.16	2.16	-2.70%	-
Mar 6, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Mar 5, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	-
Mar 4, 2026	2.12	2.20	2.12	2.20	2.20	3.77%	-
Mar 3, 2026	2.14	2.14	2.06	2.12	2.12	-0.93%	10,600
Mar 2, 2026	2.26	2.26	2.14	2.14	2.14	-5.31%	-
Feb 27, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Feb 26, 2026	2.18	2.26	2.18	2.26	2.26	3.67%	-
Feb 25, 2026	2.14	2.18	2.14	2.18	2.18	1.87%	-
Feb 24, 2026	2.20	2.20	2.14	2.14	2.14	-2.73%	-
Feb 23, 2026	2.26	2.26	2.20	2.20	2.20	-2.65%	-
Feb 20, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	-
Feb 19, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Feb 18, 2026	2.22	2.24	2.22	2.24	2.24	0.90%	-
Feb 17, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	-
Feb 16, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	-
Feb 13, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Feb 12, 2026	2.22	2.34	2.22	2.22	2.22	-	30,000
Feb 11, 2026	2.28	2.36	2.22	2.22	2.22	-2.63%	27,000
Feb 10, 2026	2.36	2.36	2.28	2.28	2.28	-3.39%	-
Feb 9, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
Feb 6, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Feb 5, 2026	2.48	2.48	2.34	2.34	2.34	-5.65%	5
Feb 4, 2026	2.46	2.48	2.46	2.48	2.44	-4.62%	-
Feb 3, 2026	2.54	2.60	2.54	2.60	2.56	2.36%	955
Feb 2, 2026	2.48	2.54	2.48	2.54	2.50	1.60%	-
Jan 30, 2026	2.48	2.50	2.48	2.50	2.46	0.81%	-
Jan 29, 2026	2.44	2.48	2.44	2.48	2.44	1.64%	-
Jan 28, 2026	2.46	2.46	2.44	2.44	2.41	-0.81%	-
Jan 27, 2026	2.46	2.46	2.46	2.46	2.43	-	-
Jan 26, 2026	2.46	2.46	2.46	2.46	2.43	-	-
Jan 23, 2026	2.48	2.48	2.46	2.46	2.43	-0.81%	-
Jan 22, 2026	2.38	2.48	2.38	2.48	2.44	4.20%	-
Jan 21, 2026	2.38	2.46	2.38	2.38	2.35	-	5
Jan 20, 2026	2.44	2.44	2.38	2.38	2.35	-2.46%	-
Jan 19, 2026	2.48	2.48	2.44	2.44	2.41	-2.40%	-