FRA:BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.98	34.44	33.50	33.50	33.50	-2.05%	600
Jun 1, 2026	33.22	34.20	33.22	34.20	34.20	3.01%	275
May 29, 2026	31.30	33.60	31.30	33.20	33.20	6.27%	666
May 28, 2026	31.04	31.32	31.00	31.24	31.24	-0.83%	765
May 27, 2026	30.64	31.50	30.64	31.50	31.50	2.47%	10
May 26, 2026	30.74	30.74	30.74	30.74	30.74	-0.45%	-
May 25, 2026	30.70	30.88	30.70	30.88	30.88	1.58%	260
May 22, 2026	30.40	30.40	30.40	30.40	30.40	-0.26%	40
May 21, 2026	30.46	30.48	30.46	30.48	30.48	-0.78%	40
May 20, 2026	29.96	30.72	29.96	30.72	30.72	2.33%	670
May 19, 2026	30.12	30.12	30.02	30.02	30.02	0.94%	260
May 18, 2026	29.48	29.74	29.48	29.74	29.74	2.34%	374
May 15, 2026	29.58	29.58	28.90	29.06	29.06	-1.76%	512
May 14, 2026	29.66	29.66	29.58	29.58	29.58	-	15
May 13, 2026	30.86	30.86	29.58	29.58	29.58	-4.64%	1,440
May 12, 2026	31.56	31.56	31.02	31.02	31.02	-0.51%	108
May 11, 2026	31.30	31.30	31.00	31.18	31.18	-1.27%	1,325
May 8, 2026	32.18	32.28	31.58	31.58	31.58	3.54%	370
May 7, 2026	30.46	30.90	30.42	30.50	30.50	0.66%	1,340
May 6, 2026	29.42	30.56	29.42	30.30	30.30	3.84%	1,900
May 5, 2026	29.26	29.26	29.02	29.18	29.18	-1.62%	701
May 4, 2026	29.10	29.66	29.10	29.66	29.66	1.23%	600
Apr 30, 2026	29.00	29.30	28.88	29.30	29.30	0.83%	436
Apr 29, 2026	29.06	29.06	29.06	29.06	29.06	-0.27%	-
Apr 28, 2026	29.40	29.40	28.98	29.14	29.14	-0.68%	695
Apr 27, 2026	29.32	29.34	29.32	29.34	29.34	1.87%	821
Apr 24, 2026	29.18	29.18	28.80	28.80	28.80	-0.76%	50
Apr 23, 2026	29.98	29.98	29.02	29.02	29.02	-5.16%	480
Apr 22, 2026	31.10	31.10	30.34	30.60	30.60	-1.03%	95
Apr 21, 2026	31.06	31.28	30.92	30.92	30.92	1.44%	579
Apr 20, 2026	31.64	31.64	30.48	30.48	30.48	-4.63%	559
Apr 17, 2026	30.58	31.96	30.58	31.96	31.96	2.30%	300
Apr 16, 2026	30.52	31.24	30.52	31.24	31.24	2.23%	15
Apr 15, 2026	30.38	30.68	30.38	30.56	30.56	-0.46%	240
Apr 14, 2026	29.92	30.72	29.92	30.70	30.70	2.40%	241
Apr 13, 2026	29.72	29.98	29.72	29.98	29.98	0.54%	114
Apr 10, 2026	28.94	29.82	28.94	29.82	29.82	2.19%	100
Apr 9, 2026	30.00	30.00	29.02	29.18	29.18	-4.89%	100
Apr 8, 2026	31.00	31.12	30.68	30.68	30.68	5.00%	240
Apr 7, 2026	29.46	30.00	29.16	29.22	29.22	0.21%	837
Apr 2, 2026	29.16	29.16	29.16	29.16	29.16	-2.21%	-
Apr 1, 2026	29.98	29.98	29.72	29.82	29.82	2.19%	209
Mar 31, 2026	28.28	29.18	28.04	29.18	29.18	4.36%	2,134
Mar 30, 2026	27.18	27.98	27.18	27.96	27.96	2.95%	1,170
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