FRA:BIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2017	100.19	106.39	98.10	101.26	101.26	0.98%	-
Dec 2, 2017	98.94	103.80	98.32	100.28	100.28	1.29%	-
Dec 1, 2017	88.00	100.41	83.74	99.00	99.00	12.08%	-
Nov 30, 2017	86.25	93.54	78.08	88.33	88.33	3.23%	-
Nov 29, 2017	96.01	104.61	81.77	85.57	85.57	-10.89%	-
Nov 28, 2017	91.72	96.03	90.34	96.03	96.03	4.84%	-
Nov 27, 2017	85.89	93.29	85.89	91.60	91.60	6.60%	-
Nov 26, 2017	88.94	88.94	84.02	85.93	85.93	-3.25%	-
Nov 25, 2017	77.91	89.37	77.52	88.82	88.82	13.92%	-
Nov 24, 2017	73.14	77.97	72.81	77.97	77.97	6.49%	-
Nov 23, 2017	71.98	76.40	70.90	73.22	73.22	1.85%	-
Nov 22, 2017	70.18	71.95	70.18	71.89	71.89	2.66%	-
Nov 21, 2017	72.20	72.53	68.11	70.03	70.03	-3.07%	-
Nov 20, 2017	71.41	72.92	70.79	72.25	72.25	0.92%	-
Nov 19, 2017	69.51	72.98	68.60	71.59	71.59	2.80%	-
Nov 18, 2017	67.41	69.77	65.71	69.64	69.64	3.06%	-
Nov 17, 2017	70.45	71.12	65.78	67.57	67.57	-4.91%	-
Nov 16, 2017	63.81	72.48	62.94	71.06	71.06	11.34%	-
Nov 15, 2017	62.78	65.52	62.71	63.82	63.82	1.82%	-
Nov 14, 2017	61.64	63.81	60.87	62.68	62.68	2.08%	-
Nov 13, 2017	59.18	62.76	58.85	61.40	61.40	4.05%	-
Nov 12, 2017	62.31	62.31	57.41	59.01	59.01	-5.28%	-
Nov 11, 2017	59.35	63.71	59.24	62.30	62.30	5.13%	-
Nov 10, 2017	64.44	65.90	56.91	59.26	59.26	-7.80%	-
Nov 9, 2017	62.49	66.84	61.73	64.27	64.27	2.72%	-
Nov 8, 2017	61.11	64.06	60.79	62.57	62.57	2.07%	-
Nov 7, 2017	54.99	63.81	54.99	61.30	61.30	11.11%	-
Nov 6, 2017	54.76	56.17	53.95	55.17	55.17	0.77%	-
Nov 5, 2017	55.03	55.48	54.63	54.75	54.75	-0.53%	-
Nov 4, 2017	56.22	56.37	54.94	55.04	55.04	-2.03%	-
Nov 3, 2017	54.58	56.29	54.28	56.18	56.18	2.63%	-
Nov 2, 2017	53.56	55.28	50.85	54.74	54.74	2.93%	-
Nov 1, 2017	55.74	55.74	53.18	53.18	53.18	-4.61%	-
Oct 31, 2017	56.37	56.79	55.72	55.75	55.75	-1.13%	-
Oct 30, 2017	56.84	58.55	56.24	56.39	56.39	-1.26%	-
Oct 29, 2017	54.67	57.75	54.49	57.11	57.11	4.42%	-
Oct 28, 2017	55.38	56.13	54.57	54.69	54.69	-1.16%	-
Oct 27, 2017	55.67	56.25	55.15	55.33	55.33	-0.74%	-
Oct 26, 2017	56.47	57.15	55.28	55.74	55.74	-1.33%	-
Oct 25, 2017	55.95	56.58	54.09	56.49	56.49	0.95%	-
Oct 24, 2017	54.96	59.10	53.29	55.96	55.96	1.89%	-
Oct 23, 2017	56.77	56.77	52.87	54.92	54.92	-3.33%	-
Oct 22, 2017	58.27	58.65	56.44	56.81	56.81	-2.39%	-
Oct 21, 2017	60.30	60.52	56.83	58.20	58.20	-3.53%	-
Oct 20, 2017	59.81	61.88	58.56	60.33	60.33	0.99%	-
Oct 19, 2017	60.82	61.29	58.71	59.74	59.74	-1.63%	-
Oct 18, 2017	59.59	61.75	53.79	60.73	60.73	2.10%	-
Oct 17, 2017	64.67	64.70	58.85	59.48	59.48	-7.95%	-
Oct 16, 2017	65.72	66.34	62.69	64.62	64.62	-1.30%	-
Oct 15, 2017	64.13	70.09	62.55	65.47	65.47	2.38%	-