FRA:BIRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.68	16.68	16.68	16.68	-	2.11%	-
May 20, 2026	16.33	16.33	16.33	16.33	16.33	-5.42%	-
May 19, 2026	17.27	17.27	17.27	17.27	17.27	2.65%	400
May 18, 2026	16.09	16.82	16.09	16.82	16.82	2.25%	62
May 15, 2026	16.22	16.45	16.22	16.45	16.45	-1.29%	2,048
May 14, 2026	16.67	16.67	16.67	16.67	16.67	2.36%	-
May 13, 2026	16.28	16.28	16.28	16.28	16.28	-0.37%	-
May 12, 2026	16.35	16.35	16.34	16.34	16.34	-2.16%	240
May 11, 2026	16.35	16.70	16.35	16.70	16.70	-1.76%	400
May 8, 2026	16.67	17.00	16.67	17.00	17.00	3.06%	98
May 7, 2026	16.50	16.50	16.50	16.50	16.50	1.41%	-
May 6, 2026	16.27	16.27	16.27	16.27	16.27	-0.82%	-
May 5, 2026	16.12	16.40	16.12	16.40	16.40	1.05%	40
May 4, 2026	16.23	16.23	16.23	16.23	16.23	-1.13%	100
Apr 30, 2026	16.02	16.42	16.02	16.42	16.42	2.63%	100
Apr 29, 2026	16.10	16.10	16.00	16.00	16.00	-0.90%	1,140
Apr 28, 2026	15.59	16.14	15.59	16.14	16.14	1.51%	10
Apr 27, 2026	15.59	15.90	15.59	15.90	15.90	-0.62%	120
Apr 24, 2026	15.79	16.00	15.79	16.00	16.00	-0.06%	150
Apr 23, 2026	16.01	16.01	16.01	16.01	16.01	-2.76%	-
Apr 22, 2026	16.53	16.53	16.47	16.47	16.02	-0.54%	450
Apr 21, 2026	16.54	16.56	16.54	16.56	16.10	-0.27%	238
Apr 20, 2026	16.51	16.60	16.51	16.60	16.15	0.55%	151
Apr 17, 2026	16.51	16.51	16.51	16.51	16.06	-1.46%	-
Apr 16, 2026	16.76	16.76	16.76	16.76	16.30	0.93%	-
Apr 15, 2026	16.71	16.71	16.60	16.60	16.15	1.59%	30
Apr 14, 2026	16.34	16.34	16.34	16.34	15.89	-1.18%	-
Apr 13, 2026	15.92	16.54	15.92	16.54	16.08	-1.58%	360
Apr 10, 2026	16.22	16.80	16.21	16.80	16.34	5.46%	740
Apr 9, 2026	15.93	15.93	15.93	15.93	15.49	-2.90%	-
Apr 8, 2026	15.73	16.41	15.73	16.41	15.96	7.36%	360
Apr 7, 2026	15.28	15.28	15.28	15.28	14.86	-1.26%	-
Apr 2, 2026	15.01	15.48	15.01	15.48	15.05	-3.43%	360
Apr 1, 2026	15.48	16.03	15.48	16.03	15.59	6.16%	399
Mar 31, 2026	15.20	15.20	15.10	15.10	14.68	-0.79%	50
Mar 30, 2026	15.23	15.23	15.22	15.22	14.80	-2.62%	10
Mar 27, 2026	15.40	15.63	15.40	15.63	15.20	-0.26%	1
Mar 26, 2026	15.18	15.67	15.18	15.67	15.24	-1.66%	4,870
Mar 25, 2026	15.27	15.93	15.27	15.93	15.49	3.71%	700
Mar 24, 2026	15.36	15.36	15.36	15.36	14.94	-2.26%	-
Mar 23, 2026	14.60	15.72	14.60	15.72	15.29	-0.10%	1,100
Mar 20, 2026	15.73	15.73	15.73	15.73	15.30	2.28%	-
Mar 19, 2026	15.62	15.62	15.38	15.38	14.96	-3.78%	202
Mar 18, 2026	15.63	15.99	15.63	15.99	15.55	1.43%	360
Mar 17, 2026	15.25	15.76	15.25	15.76	15.33	1.48%	396
Mar 16, 2026	15.53	15.53	15.53	15.53	15.11	0.68%	-
Mar 13, 2026	15.43	15.43	15.43	15.43	15.00	-1.72%	-
Mar 12, 2026	15.65	15.70	15.65	15.70	15.27	-0.57%	100
Mar 11, 2026	15.79	15.79	15.79	15.79	15.35	-1.80%	-
Mar 10, 2026	15.05	16.08	15.05	16.08	15.64	7.74%	250