FRA:BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.18	30.20	29.70	29.76	-	-2.75%	24,291
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
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