FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.72	28.72	28.56	28.56	28.56	-1.38%	45
Mar 26, 2026	28.62	28.96	28.62	28.96	28.96	1.26%	1,542
Mar 25, 2026	27.96	28.60	27.96	28.60	28.60	2.00%	24
Mar 24, 2026	28.04	28.04	28.04	28.04	28.04	-1.68%	-
Mar 23, 2026	26.74	28.52	26.58	28.52	28.52	6.02%	2,519
Mar 20, 2026	28.52	28.66	26.90	26.90	26.90	-8.38%	1,053
Mar 19, 2026	29.36	29.36	29.36	29.36	29.36	0.75%	-
Mar 18, 2026	29.14	29.14	29.14	29.14	29.14	4.07%	-
Mar 17, 2026	28.38	28.38	28.00	28.00	28.00	-2.44%	470
Mar 16, 2026	28.30	28.70	28.30	28.70	28.70	0.28%	200
Mar 13, 2026	29.82	30.02	28.62	28.62	28.62	-2.65%	582
Mar 12, 2026	30.70	30.70	29.40	29.40	29.40	-4.55%	150
Mar 11, 2026	30.66	30.80	30.66	30.80	30.80	2.67%	170
Mar 10, 2026	30.00	30.00	30.00	30.00	30.00	-2.22%	-
Mar 9, 2026	30.68	30.68	30.68	30.68	30.68	-3.82%	500
Mar 6, 2026	31.82	31.90	31.82	31.90	31.90	-0.31%	160
Mar 5, 2026	32.12	32.12	32.00	32.00	32.00	1.07%	374
Mar 4, 2026	30.82	31.70	30.82	31.66	31.66	3.80%	1,727
Mar 3, 2026	33.26	33.26	30.50	30.50	30.50	-10.40%	357
Mar 2, 2026	33.78	34.04	33.30	34.04	34.04	0.65%	696
Feb 27, 2026	31.40	34.10	31.40	33.82	33.82	6.89%	1,848
Feb 26, 2026	32.64	32.64	31.24	31.64	31.64	-1.74%	590
Feb 25, 2026	32.20	32.20	32.20	32.20	32.20	-0.06%	-
Feb 24, 2026	32.26	32.26	32.22	32.22	32.22	-2.54%	451
Feb 23, 2026	33.00	33.06	33.00	33.06	33.06	-0.42%	148
Feb 20, 2026	33.06	33.28	33.06	33.20	33.20	0.24%	2,075
Feb 19, 2026	33.06	33.12	33.02	33.12	33.12	-0.06%	213
Feb 18, 2026	33.14	33.14	33.14	33.14	33.14	-0.06%	-
Feb 17, 2026	32.68	33.16	32.68	33.16	33.16	2.92%	407
Feb 16, 2026	32.22	32.22	32.22	32.22	32.22	-	-
Feb 13, 2026	32.10	32.22	32.10	32.22	32.22	-2.25%	170
Feb 12, 2026	32.80	32.96	32.80	32.96	32.96	0.12%	109
Feb 11, 2026	32.82	33.00	31.88	32.92	32.92	2.49%	718
Feb 10, 2026	31.84	32.12	31.84	32.12	32.12	1.52%	300
Feb 9, 2026	31.58	31.64	31.58	31.64	31.64	1.93%	320
Feb 6, 2026	30.92	31.04	30.92	31.04	31.04	-0.26%	244
Feb 5, 2026	31.62	31.84	31.12	31.12	31.12	-0.77%	130
Feb 4, 2026	30.76	31.40	30.76	31.36	31.36	1.49%	366
Feb 3, 2026	31.34	31.34	30.90	30.90	30.90	-1.53%	550
Feb 2, 2026	31.38	31.38	31.38	31.38	31.38	1.03%	100
Jan 30, 2026	30.84	31.06	30.84	31.06	31.06	1.04%	600
Jan 29, 2026	31.34	31.34	30.58	30.74	30.74	-1.73%	80
Jan 28, 2026	32.00	32.00	31.28	31.28	31.28	-0.95%	60
Jan 27, 2026	31.60	31.60	31.54	31.58	31.58	-1.07%	2,170
Jan 26, 2026	31.92	31.92	31.92	31.92	31.92	1.08%	-
Jan 23, 2026	31.58	31.58	31.58	31.58	31.58	-1.44%	-
Jan 22, 2026	31.32	32.04	31.32	32.04	32.04	4.71%	150
Jan 21, 2026	30.60	30.60	30.60	30.60	30.60	0.46%	-
Jan 20, 2026	31.04	31.04	30.46	30.46	30.46	-2.93%	910
Jan 19, 2026	30.20	31.38	30.20	31.38	31.38	-0.57%	14