FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.15	36.15	35.30	35.80	-	-0.14%	2,850
Jun 2, 2026	35.85	35.85	35.85	35.85	35.85	0.56%	-
Jun 1, 2026	37.10	37.10	35.65	35.65	35.65	-4.93%	258
May 29, 2026	36.65	37.50	36.50	37.50	37.50	2.60%	1,734
May 28, 2026	35.95	36.55	35.95	36.55	36.55	1.53%	1,224
May 27, 2026	34.65	36.00	34.65	36.00	36.00	3.15%	176
May 26, 2026	34.35	34.90	34.35	34.90	34.90	0.43%	373
May 25, 2026	34.55	34.75	34.55	34.75	34.75	0.29%	100
May 22, 2026	34.30	34.65	33.90	34.65	34.65	1.02%	1,050
May 21, 2026	34.10	34.45	34.10	34.30	34.30	0.88%	260
May 20, 2026	33.05	34.10	33.05	34.00	34.00	1.49%	2,531
May 19, 2026	34.25	34.25	33.50	33.50	33.50	-2.05%	100
May 18, 2026	34.70	34.70	34.20	34.20	34.20	-0.87%	135
May 15, 2026	34.65	34.65	34.50	34.50	34.50	-2.13%	70
May 14, 2026	34.20	35.25	34.20	35.25	35.25	1.88%	160
May 13, 2026	34.05	34.60	34.05	34.60	34.60	1.62%	49
May 12, 2026	34.75	34.75	34.05	34.05	34.05	-1.87%	273
May 11, 2026	34.50	34.70	34.35	34.70	34.70	0.29%	657
May 8, 2026	34.60	34.60	34.60	34.60	34.60	-1.28%	-
May 7, 2026	35.20	35.20	35.05	35.05	35.05	-0.43%	15
May 6, 2026	33.90	35.20	33.90	35.20	35.20	7.98%	472
May 5, 2026	32.60	32.60	32.60	32.60	32.60	-2.40%	-
May 4, 2026	32.55	33.40	32.55	33.40	33.40	4.70%	43
Apr 30, 2026	32.85	32.85	31.00	31.90	31.90	-5.20%	821
Apr 29, 2026	33.65	33.65	33.65	33.65	33.65	0.45%	-
Apr 28, 2026	33.50	33.50	33.50	33.50	33.50	0.15%	-
Apr 27, 2026	33.80	33.80	33.45	33.45	33.45	-3.60%	145
Apr 24, 2026	34.70	34.70	34.70	34.70	34.70	-1.00%	-
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