FRA:BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.32	36.56	35.32	36.56	-	2.87%	195
Aug 25, 2026	35.54	35.54	35.54	35.54	35.54	0.23%	-
Aug 24, 2026	35.90	35.90	35.46	35.46	35.46	0.40%	170
Aug 21, 2026	35.18	35.32	35.18	35.32	35.32	0.06%	180
Aug 20, 2026	35.10	35.42	35.10	35.30	35.30	0.63%	601
Aug 19, 2026	35.08	35.08	35.08	35.08	35.08	0.23%	-
Aug 18, 2026	34.78	35.00	34.78	35.00	35.00	1.04%	45
Aug 17, 2026	34.68	34.68	34.64	34.64	34.64	-1.87%	80
Aug 14, 2026	34.66	35.30	34.66	35.30	35.30	1.26%	315
Aug 13, 2026	34.86	34.86	34.76	34.86	34.86	0.11%	385
Aug 12, 2026	36.50	37.10	34.82	34.82	34.82	-3.71%	625
Aug 11, 2026	36.48	37.00	36.04	36.16	36.16	-1.74%	395
Aug 10, 2026	37.38	37.38	36.80	36.80	36.80	-2.39%	303
Aug 7, 2026	36.90	37.88	36.90	37.70	37.70	2.00%	300
Aug 6, 2026	37.04	37.46	36.90	36.96	36.96	-0.91%	1,817
Aug 5, 2026	37.24	37.74	36.94	37.30	37.30	0.81%	630
Aug 4, 2026	37.02	37.08	36.76	37.00	37.00	-1.02%	128
Aug 3, 2026	36.10	37.38	36.10	37.38	37.38	3.66%	358
Jul 31, 2026	36.18	36.18	35.74	36.06	36.06	-1.96%	120
Jul 30, 2026	37.00	37.00	36.12	36.78	36.78	-1.71%	1,961
Jul 29, 2026	36.78	37.86	36.78	37.42	37.42	2.46%	1,366
Jul 28, 2026	32.32	37.04	32.28	36.52	36.52	12.72%	4,252
Jul 27, 2026	31.74	32.40	31.74	32.40	32.40	6.09%	20
Jul 24, 2026	30.54	30.54	30.54	30.54	30.54	-0.07%	-
Jul 23, 2026	30.56	30.56	30.56	30.56	30.56	-0.78%	-
Jul 22, 2026	30.70	30.80	30.60	30.80	30.80	-	179
Jul 21, 2026	30.24	30.80	30.24	30.80	30.80	1.12%	100
Jul 20, 2026	30.08	30.46	30.08	30.46	30.46	1.53%	1,135
Jul 17, 2026	29.80	30.00	29.80	30.00	30.00	-0.07%	10
Jul 16, 2026	30.48	30.48	30.02	30.02	30.02	-1.90%	50
Jul 15, 2026	30.48	30.60	30.48	30.60	30.60	0.26%	415
Jul 14, 2026	30.78	30.80	30.52	30.52	30.52	-1.86%	340
Jul 13, 2026	30.38	31.10	30.38	31.10	31.10	1.04%	100
Jul 10, 2026	30.42	30.78	30.42	30.78	30.78	1.32%	57
Jul 9, 2026	30.58	30.58	30.38	30.38	30.38	-5.00%	100
Jul 8, 2026	31.98	31.98	31.98	31.98	31.98	-1.42%	-
Jul 7, 2026	32.34	32.64	32.34	32.44	32.44	-0.25%	460
Jul 6, 2026	31.52	32.68	31.52	32.52	32.52	3.17%	233
Jul 3, 2026	31.40	31.52	31.40	31.52	31.52	0.25%	10
Jul 2, 2026	31.78	31.78	31.24	31.44	31.44	0.38%	1,830
Jul 1, 2026	30.76	31.32	30.76	31.32	31.32	0.19%	170
Jun 30, 2026	31.24	31.26	30.92	31.26	31.26	0.90%	142
Jun 29, 2026	30.92	30.98	30.92	30.98	30.98	1.91%	25
Jun 26, 2026	30.64	30.64	29.86	30.40	30.40	-3.18%	227
Jun 25, 2026	30.50	31.40	30.50	31.40	31.40	4.74%	100
Jun 24, 2026	30.86	30.86	29.98	29.98	29.98	-2.54%	1,107
Jun 23, 2026	29.90	30.76	29.90	30.76	30.76	1.99%	90
Jun 22, 2026	30.68	30.68	30.00	30.16	30.16	-1.50%	830
Jun 19, 2026	30.26	30.62	30.26	30.62	30.62	0.86%	165
Jun 18, 2026	30.64	30.64	30.36	30.36	30.36	-1.04%	100