FRA:BAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	50.40	51.03	50.36	50.89	50.89	1.48%	10,481
Aug 13, 2026	51.17	51.17	50.00	50.15	50.15	-2.05%	4,875
Aug 12, 2026	51.00	51.51	50.84	51.20	51.20	-	3,359
Aug 11, 2026	51.46	51.59	50.97	51.20	51.20	-0.60%	4,875
Aug 10, 2026	51.49	51.70	51.09	51.51	51.51	0.21%	5,016
Aug 7, 2026	51.10	51.90	51.10	51.40	51.40	0.73%	3,467
Aug 6, 2026	50.61	51.50	50.61	51.03	51.03	0.97%	10,665
Aug 5, 2026	50.51	51.08	50.44	50.54	50.54	0.22%	5,628
Aug 4, 2026	50.91	51.50	50.35	50.43	50.43	-1.14%	3,472
Aug 3, 2026	50.31	51.47	49.83	51.01	51.01	0.95%	5,652
Jul 31, 2026	51.34	51.34	50.27	50.53	50.53	-0.94%	4,608
Jul 30, 2026	51.38	51.65	50.90	51.01	51.01	0.79%	10,403
Jul 29, 2026	48.96	51.10	48.96	50.61	50.61	3.44%	9,081
Jul 28, 2026	48.26	48.93	48.26	48.93	48.93	1.08%	4,642
Jul 27, 2026	48.66	48.80	48.00	48.40	48.40	-0.40%	6,206
Jul 24, 2026	48.67	48.95	48.26	48.60	48.60	-0.37%	2,413
Jul 23, 2026	48.76	49.83	48.76	48.78	48.78	-0.27%	4,803
Jul 22, 2026	48.52	49.15	48.16	48.91	48.91	1.84%	9,668
Jul 21, 2026	47.92	48.22	47.79	48.02	48.02	0.32%	1,455
Jul 20, 2026	48.50	48.50	47.64	47.87	47.87	-1.57%	11,226
Jul 17, 2026	48.09	48.68	47.97	48.63	48.63	0.76%	2,317
Jul 16, 2026	47.74	48.39	47.74	48.27	48.27	0.34%	3,003
Jul 15, 2026	49.15	49.70	47.12	48.10	48.10	-2.68%	3,723
Jul 14, 2026	48.66	50.04	48.66	49.43	49.43	1.87%	8,427
Jul 13, 2026	47.30	49.01	47.30	48.52	48.52	2.36%	5,852