FRA:BC8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	31.38	31.38	31.38	31.38	30.68	-0.38%	-
Jun 16, 2026	31.14	31.50	31.14	31.50	30.80	0.77%	528
Jun 15, 2026	31.28	31.62	31.26	31.26	30.56	2.16%	670
Jun 12, 2026	30.82	30.98	30.60	30.60	29.92	-0.20%	695
Jun 11, 2026	31.00	31.00	30.48	30.66	29.98	-1.98%	471
Jun 10, 2026	31.48	31.48	31.18	31.28	30.58	0.90%	471
Jun 9, 2026	33.04	33.04	31.00	31.00	30.31	-5.66%	139
Jun 8, 2026	31.98	32.90	31.92	32.86	32.13	-1.02%	771
Jun 5, 2026	32.84	33.66	32.84	33.20	32.46	-0.36%	120
Jun 4, 2026	32.50	33.32	32.50	33.32	32.58	0.18%	80
Jun 3, 2026	33.50	33.50	33.04	33.26	32.52	-0.72%	140
Jun 2, 2026	33.98	34.44	33.50	33.50	32.75	-2.05%	600
Jun 1, 2026	33.22	34.20	33.22	34.20	33.44	3.01%	275
May 29, 2026	31.30	33.60	31.30	33.20	32.46	6.27%	666
May 28, 2026	31.04	31.32	31.00	31.24	30.54	-0.83%	765
May 27, 2026	30.64	31.50	30.64	31.50	30.80	2.47%	10
May 26, 2026	30.74	30.74	30.74	30.74	30.05	-0.45%	-
May 25, 2026	30.70	30.88	30.70	30.88	30.19	1.58%	260
May 22, 2026	30.40	30.40	30.40	30.40	29.72	-0.26%	-
May 21, 2026	30.46	30.48	30.46	30.48	29.80	-0.78%	40
May 20, 2026	29.96	30.72	29.96	30.72	30.03	2.33%	670
May 19, 2026	30.12	30.12	30.02	30.02	29.35	0.94%	260
May 18, 2026	29.48	29.74	29.48	29.74	29.08	2.34%	374
May 15, 2026	29.58	29.58	28.90	29.06	28.41	-1.76%	512
May 14, 2026	29.66	29.66	29.58	29.58	28.92	-	15
May 13, 2026	30.86	30.86	29.58	29.58	28.92	-4.64%	1,440
May 12, 2026	31.56	31.56	31.02	31.02	30.33	-0.51%	108