FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	35.95	36.50	35.95	36.50	36.50	1.53%	900
Aug 13, 2026	35.75	35.95	35.75	35.95	35.95	-1.91%	1,315
Aug 12, 2026	36.45	36.65	36.45	36.65	36.65	0.96%	300
Aug 11, 2026	35.85	36.50	35.85	36.30	36.30	0.28%	820
Aug 10, 2026	35.95	36.20	35.95	36.20	36.20	0.70%	430
Aug 7, 2026	35.95	35.95	35.95	35.95	35.95	-2.44%	-
Aug 6, 2026	36.45	36.85	35.90	36.85	36.85	2.50%	225
Aug 5, 2026	35.65	36.15	35.65	35.95	35.95	2.13%	650
Aug 4, 2026	35.35	35.55	35.20	35.20	35.20	-0.14%	135
Aug 3, 2026	35.25	35.25	35.25	35.25	35.25	2.03%	50
Jul 31, 2026	34.55	34.55	34.55	34.55	34.55	0.29%	-
Jul 30, 2026	34.50	34.50	34.45	34.45	34.45	-2.96%	100
Jul 29, 2026	34.50	35.50	34.50	35.50	35.50	2.01%	26
Jul 28, 2026	34.80	34.80	34.80	34.80	34.80	-1.83%	-
Jul 27, 2026	35.20	35.45	35.20	35.45	35.45	1.00%	347
Jul 24, 2026	34.60	35.10	34.60	35.10	35.10	1.15%	360
Jul 23, 2026	35.60	35.60	34.70	34.70	34.70	-3.07%	339
Jul 22, 2026	35.40	35.80	35.40	35.80	35.80	1.70%	100
Jul 21, 2026	35.20	35.40	35.20	35.20	35.20	0.57%	300
Jul 20, 2026	34.50	35.40	34.40	35.00	35.00	1.45%	600
Jul 17, 2026	34.50	34.50	34.50	34.50	34.50	-1.57%	-
Jul 16, 2026	34.55	35.05	34.55	35.05	35.05	0.86%	175
Jul 15, 2026	34.45	34.75	34.20	34.75	34.75	3.89%	45
Jul 14, 2026	32.25	33.45	32.25	33.45	33.45	5.35%	62
Jul 13, 2026	31.75	31.75	31.75	31.75	31.75	2.09%	-