FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.80	31.80	31.30	31.30	31.30	-2.19%	289
Oct 22, 2026	32.90	32.90	32.00	32.00	32.00	-2.44%	75
Oct 21, 2026	32.80	32.80	32.80	32.80	32.80	-0.30%	-
Oct 20, 2026	33.30	33.30	32.55	32.90	32.90	-2.37%	613
Oct 19, 2026	33.90	33.90	33.70	33.70	33.70	-1.61%	125
Oct 16, 2026	33.90	34.25	33.90	34.25	34.25	0.15%	50
Oct 15, 2026	34.40	34.40	34.20	34.20	34.20	-0.58%	90
Oct 14, 2026	34.40	34.40	34.40	34.40	34.40	-0.29%	-
Oct 13, 2026	35.80	35.80	34.50	34.50	34.50	-3.09%	60
Oct 12, 2026	35.60	35.60	35.60	35.60	35.60	2.74%	-
Oct 9, 2026	34.65	34.65	34.65	34.65	34.65	1.02%	-
Oct 8, 2026	34.65	34.65	34.30	34.30	34.30	-3.11%	400
Oct 7, 2026	35.40	35.40	35.40	35.40	35.40	-0.28%	-
Oct 6, 2026	34.85	35.50	34.85	35.50	35.50	1.14%	525
Oct 5, 2026	34.10	35.10	34.10	35.10	35.10	4.00%	595
Oct 2, 2026	33.75	33.75	33.75	33.75	33.75	0.75%	-
Oct 1, 2026	34.45	34.45	33.50	33.50	33.50	-3.60%	1,115
Sep 30, 2026	34.45	34.75	34.45	34.75	34.75	-	422
Sep 29, 2026	34.75	34.75	34.75	34.75	34.75	-	100
Sep 28, 2026	34.75	34.75	34.75	34.75	34.75	3.12%	-
Sep 25, 2026	33.70	33.70	33.70	33.70	33.70	-0.74%	-
Sep 24, 2026	33.95	33.95	33.95	33.95	33.95	-0.44%	-
Sep 23, 2026	34.25	34.25	34.10	34.10	34.10	1.19%	312
Sep 22, 2026	33.70	33.70	33.70	33.70	33.70	-0.30%	-
Sep 21, 2026	34.00	34.15	33.80	33.80	33.80	-2.45%	316
Sep 18, 2026	34.70	34.70	34.65	34.65	34.65	-1.84%	500
Sep 17, 2026	34.60	35.30	34.60	35.30	35.30	1.29%	200
Sep 16, 2026	34.85	34.85	34.85	34.85	34.85	-3.33%	-
Sep 15, 2026	37.25	37.25	36.00	36.05	36.05	-1.77%	285
Sep 14, 2026	36.55	36.70	36.55	36.70	36.70	-1.08%	135
Sep 11, 2026	37.10	37.10	37.10	37.10	37.10	0.13%	-
Sep 10, 2026	37.75	37.90	37.05	37.05	37.05	-1.33%	1,185
Sep 9, 2026	36.85	37.55	36.85	37.55	37.55	1.21%	63
Sep 8, 2026	36.45	37.10	36.45	37.10	37.10	0.95%	139
Sep 7, 2026	36.75	36.75	36.75	36.75	36.75	1.80%	-
Sep 4, 2026	36.10	36.10	36.10	36.10	36.10	1.83%	-
Sep 3, 2026	35.45	35.45	35.45	35.45	35.45	-0.28%	200
Sep 2, 2026	35.45	35.55	35.45	35.55	35.55	0.14%	200
Sep 1, 2026	36.00	36.00	35.50	35.50	35.50	-3.14%	505
Aug 31, 2026	36.65	36.65	36.65	36.65	36.65	-1.35%	-
Aug 28, 2026	36.65	37.15	36.65	37.15	37.15	1.09%	151
Aug 27, 2026	36.65	36.75	36.65	36.75	36.75	0.82%	145
Aug 26, 2026	35.90	36.45	35.75	36.45	36.45	-0.68%	144
Aug 25, 2026	36.10	36.95	36.10	36.70	36.70	1.52%	133
Aug 24, 2026	36.30	36.30	36.15	36.15	36.15	0.70%	80
Aug 21, 2026	34.95	35.90	34.95	35.90	35.90	2.28%	160
Aug 20, 2026	34.55	35.10	34.55	35.10	35.10	0.29%	732
Aug 19, 2026	35.15	35.15	35.00	35.00	35.00	-0.99%	1,000
Aug 18, 2026	36.05	36.05	35.35	35.35	35.35	-0.98%	100
Aug 17, 2026	35.70	35.70	35.70	35.70	35.70	-2.19%	-