FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.80	30.05	29.55	29.70	-	-2.30%	4,136
Jun 25, 2026	31.05	31.05	30.40	30.40	30.40	-3.80%	220
Jun 24, 2026	32.15	32.15	31.50	31.60	31.60	-2.92%	180
Jun 23, 2026	33.05	33.05	32.55	32.55	32.55	-1.81%	55
Jun 22, 2026	33.10	33.15	33.10	33.15	33.15	0.30%	100
Jun 19, 2026	33.30	33.75	33.00	33.05	33.05	-1.20%	544
Jun 18, 2026	34.40	34.40	33.45	33.45	33.45	-2.90%	250
Jun 17, 2026	33.95	34.45	33.95	34.45	34.45	0.15%	300
Jun 16, 2026	35.20	35.40	35.20	35.40	34.40	-1.67%	403
Jun 15, 2026	36.05	36.20	36.00	36.00	34.98	3.30%	1,363
Jun 12, 2026	34.85	34.85	34.85	34.85	33.87	0.14%	-
Jun 11, 2026	33.40	34.80	33.40	34.80	33.82	1.75%	521
Jun 10, 2026	34.20	34.20	34.20	34.20	33.23	-3.39%	-
Jun 9, 2026	35.40	35.40	35.40	35.40	34.40	0.85%	-
Jun 8, 2026	35.20	35.20	34.70	35.10	34.11	-0.85%	755
Jun 5, 2026	35.40	35.40	35.40	35.40	34.40	-1.12%	-
Jun 4, 2026	35.80	35.80	35.80	35.80	34.79	-0.42%	-
Jun 3, 2026	35.95	35.95	35.95	35.95	34.93	0.28%	-
Jun 2, 2026	35.85	35.85	35.85	35.85	34.84	0.56%	-
Jun 1, 2026	37.10	37.10	35.65	35.65	34.64	-4.93%	258
May 29, 2026	36.65	37.50	36.50	37.50	36.44	2.60%	1,734
May 28, 2026	35.95	36.55	35.95	36.55	35.52	1.53%	1,224
May 27, 2026	34.65	36.00	34.65	36.00	34.98	3.15%	176
May 26, 2026	34.35	34.90	34.35	34.90	33.91	0.43%	373
May 25, 2026	34.55	34.75	34.55	34.75	33.77	0.29%	100
May 22, 2026	34.30	34.65	33.90	34.65	33.67	1.02%	1,050
May 21, 2026	34.10	34.45	34.10	34.30	33.33	0.88%	260
May 20, 2026	33.05	34.10	33.05	34.00	33.04	1.49%	2,531
May 19, 2026	34.25	34.25	33.50	33.50	32.55	-2.05%	100
May 18, 2026	34.70	34.70	34.20	34.20	33.23	-0.87%	135
May 15, 2026	34.65	34.65	34.50	34.50	33.53	-2.13%	70
May 14, 2026	34.20	35.25	34.20	35.25	34.25	1.88%	160
May 13, 2026	34.05	34.60	34.05	34.60	33.62	1.62%	49
May 12, 2026	34.75	34.75	34.05	34.05	33.09	-1.87%	273
May 11, 2026	34.50	34.70	34.35	34.70	33.72	0.29%	657
May 8, 2026	34.60	34.60	34.60	34.60	33.62	-1.28%	-
May 7, 2026	35.20	35.20	35.05	35.05	34.06	-0.43%	15
May 6, 2026	33.90	35.20	33.90	35.20	34.21	7.98%	472
May 5, 2026	32.60	32.60	32.60	32.60	31.68	-2.40%	-
May 4, 2026	32.55	33.40	32.55	33.40	32.46	4.70%	43
Apr 30, 2026	32.85	32.85	31.00	31.90	31.00	-5.20%	821
Apr 29, 2026	33.65	33.65	33.65	33.65	32.70	0.45%	-
Apr 28, 2026	33.50	33.50	33.50	33.50	32.55	0.15%	-
Apr 27, 2026	33.80	33.80	33.45	33.45	32.51	-3.60%	145
Apr 24, 2026	34.70	34.70	34.70	34.70	33.72	-1.00%	-
Apr 23, 2026	34.45	35.05	34.45	35.05	34.06	2.34%	50
Apr 22, 2026	34.25	34.25	34.25	34.25	33.28	1.48%	-
Apr 21, 2026	33.75	33.75	33.75	33.75	32.80	-2.32%	-
Apr 20, 2026	34.55	34.55	34.55	34.55	33.57	-2.54%	-
Apr 17, 2026	34.40	35.45	34.40	35.45	34.45	2.75%	32