FRA:BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.28	27.34	27.16	27.16	27.16	-1.16%	107
Mar 26, 2026	28.62	28.62	26.74	27.48	27.48	-0.72%	850
Mar 25, 2026	26.78	27.94	26.78	27.68	27.68	2.67%	650
Mar 24, 2026	27.66	27.66	26.58	26.96	26.96	1.05%	1,880
Mar 23, 2026	25.78	26.78	24.60	26.68	26.68	3.73%	3,345
Mar 20, 2026	30.28	30.80	25.44	25.72	25.72	-14.89%	2,440
Mar 19, 2026	29.98	30.22	29.98	30.22	30.22	0.33%	125
Mar 18, 2026	30.76	31.04	30.00	30.12	30.12	-2.02%	1,242
Mar 17, 2026	30.78	30.78	30.54	30.74	30.74	-1.16%	263
Mar 16, 2026	31.86	31.86	31.10	31.10	31.10	-2.75%	51
Mar 13, 2026	33.00	33.00	31.98	31.98	31.98	-1.30%	956
Mar 12, 2026	32.36	32.40	32.36	32.40	32.40	-1.34%	50
Mar 11, 2026	32.42	32.84	32.42	32.84	32.84	1.30%	680
Mar 10, 2026	33.18	33.18	32.42	32.42	32.42	-3.28%	420
Mar 9, 2026	33.00	33.52	32.76	33.52	33.52	0.06%	1,756
Mar 6, 2026	33.22	33.50	33.22	33.50	33.50	1.09%	200
Mar 5, 2026	33.22	33.22	33.14	33.14	33.14	-1.49%	160
Mar 4, 2026	32.78	33.64	32.78	33.64	33.64	0.90%	85
Mar 3, 2026	32.64	33.34	32.64	33.34	33.34	1.09%	829
Mar 2, 2026	33.10	33.10	32.98	32.98	32.98	-1.14%	31
Feb 27, 2026	33.52	33.82	33.36	33.36	33.36	2.77%	1,700
Feb 26, 2026	32.36	33.00	32.20	32.46	32.46	0.06%	1,605
Feb 25, 2026	32.32	32.44	32.32	32.44	32.44	-0.31%	191
Feb 24, 2026	32.54	32.54	32.54	32.54	32.54	-1.03%	-
Feb 23, 2026	33.10	33.40	32.88	32.88	32.88	-0.66%	873
Feb 20, 2026	32.82	33.10	32.82	33.10	33.10	-0.12%	595
Feb 19, 2026	33.22	33.22	33.14	33.14	33.14	-0.96%	100
Feb 18, 2026	33.00	33.46	32.70	33.46	33.46	1.52%	902
Feb 17, 2026	32.16	32.96	32.16	32.96	32.96	1.79%	660
Feb 16, 2026	33.00	33.00	32.38	32.38	32.38	-2.41%	577
Feb 13, 2026	32.92	33.42	32.20	33.18	33.18	0.06%	12,202
Feb 12, 2026	34.92	34.92	33.16	33.16	33.16	-5.31%	830
Feb 11, 2026	36.64	36.64	34.98	35.02	35.02	-3.47%	602
Feb 10, 2026	36.12	36.46	36.10	36.28	36.28	-0.44%	1,330
Feb 9, 2026	38.18	38.18	36.44	36.44	36.44	-4.51%	2,393
Feb 6, 2026	41.62	41.62	38.12	38.16	38.16	-9.62%	2,660
Feb 5, 2026	42.52	42.52	42.04	42.22	42.22	-0.66%	200
Feb 4, 2026	42.56	42.56	42.50	42.50	42.50	-1.02%	100
Feb 3, 2026	43.94	43.94	42.90	42.94	42.94	-0.51%	630
Feb 2, 2026	43.16	43.16	43.16	43.16	43.16	-0.60%	-
Jan 30, 2026	42.76	43.86	42.76	43.42	43.42	1.97%	418
Jan 29, 2026	44.32	44.32	42.58	42.58	42.58	-3.88%	3,401
Jan 28, 2026	44.28	44.30	44.28	44.30	44.30	-0.72%	50
Jan 27, 2026	44.24	44.62	44.24	44.62	44.62	0.77%	50
Jan 26, 2026	43.50	44.28	43.44	44.28	44.28	1.10%	137
Jan 23, 2026	43.70	43.98	43.70	43.80	43.80	0.46%	54
Jan 22, 2026	42.88	44.50	42.88	43.60	43.60	4.11%	585
Jan 21, 2026	42.08	42.12	41.50	41.88	41.88	0.43%	134
Jan 20, 2026	42.90	42.90	41.70	41.70	41.70	-3.20%	730
Jan 19, 2026	44.00	44.00	43.08	43.08	43.08	-4.31%	524