FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.45	35.05	34.45	35.05	35.05	2.34%	50
Apr 22, 2026	34.25	34.25	34.25	34.25	34.25	1.48%	-
Apr 21, 2026	33.75	33.75	33.75	33.75	33.75	-2.32%	-
Apr 20, 2026	34.55	34.55	34.55	34.55	34.55	-2.54%	-
Apr 17, 2026	34.40	35.45	34.40	35.45	35.45	2.75%	32
Apr 16, 2026	34.50	34.50	34.50	34.50	34.50	-1.71%	-
Apr 15, 2026	35.00	35.10	35.00	35.10	35.10	1.30%	197
Apr 14, 2026	34.15	34.65	34.15	34.65	34.65	1.32%	90
Apr 13, 2026	33.05	34.20	33.05	34.20	34.20	1.79%	75
Apr 10, 2026	32.75	33.60	32.75	33.60	33.60	1.05%	213
Apr 9, 2026	31.85	33.30	31.85	33.25	33.25	5.56%	750
Apr 8, 2026	31.15	31.50	31.15	31.50	31.50	6.06%	30
Apr 7, 2026	29.55	30.05	29.55	29.70	29.70	1.78%	217
Apr 2, 2026	29.62	29.62	29.18	29.18	29.18	-3.51%	290
Apr 1, 2026	29.22	30.24	29.22	30.24	30.24	4.42%	80
Mar 31, 2026	28.72	29.10	28.72	28.96	28.96	2.62%	265
Mar 30, 2026	28.22	28.22	28.22	28.22	28.22	-1.19%	-
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