FRA:BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	52.02	52.75	51.98	52.24	52.24	-0.25%	3,640
Oct 22, 2026	52.31	52.39	51.68	52.37	52.37	-0.38%	3,107
Oct 21, 2026	52.59	53.03	52.40	52.57	52.57	-	7,748
Oct 20, 2026	52.31	52.71	52.31	52.57	52.57	-0.04%	4,964
Oct 19, 2026	52.83	53.10	52.34	52.59	52.59	-0.83%	5,063
Oct 16, 2026	52.36	53.26	52.36	53.03	53.03	1.01%	8,498
Oct 15, 2026	51.86	52.83	51.85	52.50	52.50	0.34%	9,823
Oct 14, 2026	51.28	52.60	51.28	52.32	52.32	1.97%	10,062
Oct 13, 2026	51.01	52.03	51.01	51.31	51.31	0.31%	4,812
Oct 12, 2026	51.64	51.64	51.15	51.15	51.15	-0.80%	2,049
Oct 9, 2026	51.99	52.11	51.49	51.56	51.56	-0.64%	4,055
Oct 8, 2026	50.96	51.99	50.81	51.89	51.89	1.43%	3,177
Oct 7, 2026	51.10	51.44	50.60	51.16	51.16	0.41%	3,733
Oct 6, 2026	50.23	51.31	50.00	50.95	50.95	1.55%	4,667
Oct 5, 2026	49.47	50.33	49.47	50.17	50.17	-0.08%	4,535
Oct 2, 2026	49.23	50.21	49.23	50.21	50.21	1.64%	4,466
Oct 1, 2026	49.86	50.04	49.24	49.40	49.40	-1.59%	2,888
Sep 30, 2026	50.02	50.59	50.02	50.20	50.20	0.52%	5,930
Sep 29, 2026	50.11	50.65	49.67	49.94	49.94	-0.74%	5,233
Sep 28, 2026	50.68	50.68	49.57	50.31	50.31	-0.30%	4,556
Sep 25, 2026	52.16	52.16	50.23	50.46	50.46	-3.35%	4,986
Sep 24, 2026	51.71	52.61	51.71	52.21	52.21	0.60%	13,168
Sep 23, 2026	51.72	52.09	51.69	51.90	51.90	0.06%	3,235
Sep 22, 2026	51.30	51.91	51.21	51.87	51.87	0.91%	1,868
Sep 21, 2026	51.50	52.09	51.21	51.40	51.40	-0.37%	5,077
Sep 18, 2026	52.26	52.26	51.38	51.59	51.59	-1.32%	1,410
Sep 17, 2026	52.15	52.50	52.02	52.28	52.28	0.36%	33,613
Sep 16, 2026	51.76	52.27	51.56	52.09	52.09	0.64%	1,849
Sep 15, 2026	52.24	52.54	51.33	51.76	51.76	-1.28%	3,901
Sep 14, 2026	51.72	52.57	51.72	52.43	52.43	0.98%	4,439
Sep 11, 2026	53.12	53.26	51.40	51.92	51.92	-2.30%	4,705
Sep 10, 2026	52.61	53.53	52.50	53.14	53.14	1.20%	1,194
Sep 9, 2026	53.50	54.20	52.50	52.51	52.51	-1.89%	18,397
Sep 8, 2026	52.88	53.90	52.88	53.52	53.52	1.15%	7,979
Sep 7, 2026	52.95	53.22	52.91	52.91	52.91	-0.75%	3,446
Sep 4, 2026	53.51	53.61	52.79	53.31	53.31	-0.11%	4,365
Sep 3, 2026	53.56	53.90	53.36	53.37	53.37	0.13%	8,616
Sep 2, 2026	52.75	53.83	52.75	53.30	53.30	0.87%	3,946
Sep 1, 2026	52.70	53.56	52.70	52.84	52.84	0.48%	3,574
Aug 31, 2026	52.30	53.50	52.30	52.59	52.59	0.69%	11,853
Aug 28, 2026	51.22	52.50	51.22	52.23	52.23	1.81%	3,779
Aug 27, 2026	51.77	51.94	51.22	51.30	51.30	-1.25%	3,889
Aug 26, 2026	51.41	52.11	51.41	51.95	51.95	1.11%	15,074
Aug 25, 2026	52.39	52.39	51.17	51.38	51.38	-1.68%	4,000
Aug 24, 2026	51.30	52.71	51.30	52.26	52.26	0.71%	7,204
Aug 21, 2026	51.09	52.03	51.09	51.89	51.89	1.35%	5,207
Aug 20, 2026	51.56	51.94	50.83	51.20	51.20	-0.60%	2,070
Aug 19, 2026	50.68	52.00	50.68	51.51	51.51	1.02%	4,693
Aug 18, 2026	50.20	51.17	50.20	50.99	50.99	0.87%	8,411
Aug 17, 2026	50.65	51.04	50.37	50.55	50.55	-0.67%	5,691