FRA:BFSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 10, 2026	31.10	31.10	31.10	31.10	31.10	-0.16%	-
Jul 9, 2026	31.10	31.15	31.10	31.15	31.15	0.97%	40
Jul 8, 2026	31.45	31.45	30.85	30.85	30.85	-3.59%	65
Jul 7, 2026	32.00	32.00	32.00	32.00	32.00	-0.93%	-
Jul 6, 2026	31.60	32.30	31.60	32.30	32.30	10.43%	262
Jul 3, 2026	29.25	29.25	29.25	29.25	29.25	0.69%	-
Jul 2, 2026	29.05	29.05	29.05	29.05	29.05	-	-
Jul 1, 2026	29.75	29.75	29.05	29.05	29.05	-2.35%	100
Jun 30, 2026	29.75	29.75	29.75	29.75	29.75	-1.16%	-
Jun 29, 2026	29.70	30.10	29.70	30.10	30.10	1.52%	35
Jun 26, 2026	30.05	30.05	29.65	29.65	29.65	-2.47%	34
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