FRA:BIRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.15	20.46	20.15	20.46	20.46	0.54%	809
Sep 17, 2026	20.10	20.68	20.10	20.35	20.35	-0.68%	1,631
Sep 16, 2026	20.01	20.49	20.01	20.49	20.49	2.76%	20
Sep 15, 2026	19.82	19.94	19.82	19.94	19.94	-1.24%	350
Sep 14, 2026	20.19	20.19	20.19	20.19	20.19	-0.39%	-
Sep 11, 2026	19.86	20.27	19.86	20.27	20.27	0.35%	2,240
Sep 10, 2026	19.61	20.20	19.61	20.20	20.20	3.09%	504
Sep 9, 2026	19.62	19.62	19.60	19.60	19.60	-3.62%	800
Sep 8, 2026	19.55	20.33	19.55	20.33	20.33	5.04%	390
Sep 7, 2026	19.36	19.36	19.36	19.36	19.36	-0.87%	100
Sep 4, 2026	19.53	19.53	19.53	19.53	19.53	1.85%	-
Sep 3, 2026	19.17	19.17	19.17	19.17	19.17	-2.42%	52
Sep 2, 2026	18.87	19.65	18.87	19.65	19.65	5.50%	52
Sep 1, 2026	18.62	18.62	18.62	18.62	18.62	1.86%	-
Aug 31, 2026	18.28	18.28	18.28	18.28	18.28	-1.46%	2,500
Aug 28, 2026	18.55	18.55	18.55	18.55	18.55	-1.70%	-
Aug 27, 2026	18.79	18.87	18.79	18.87	18.87	0.13%	50
Aug 26, 2026	18.85	18.85	18.85	18.85	18.85	-1.54%	-
Aug 25, 2026	18.97	19.14	18.97	19.14	19.14	0.47%	292
Aug 24, 2026	18.78	19.05	18.78	19.05	19.05	3.45%	1,333
Aug 21, 2026	18.42	18.42	18.42	18.42	18.42	-1.31%	-
Aug 20, 2026	18.50	18.66	18.50	18.66	18.66	-0.13%	3
Aug 19, 2026	18.90	18.90	18.69	18.69	18.69	-0.48%	909
Aug 18, 2026	18.78	18.78	18.78	18.78	18.78	-3.07%	-
Aug 17, 2026	19.00	19.37	19.00	19.37	19.37	0.91%	230
Aug 14, 2026	18.66	19.20	18.66	19.20	19.20	0.23%	788
Aug 13, 2026	19.15	19.15	19.15	19.15	19.15	0.26%	157
Aug 12, 2026	18.67	19.10	18.67	19.10	19.10	2.19%	343
Aug 11, 2026	18.69	18.69	18.69	18.69	18.69	-0.56%	3
Aug 10, 2026	18.63	18.80	18.63	18.80	18.80	1.16%	3
Aug 7, 2026	18.58	18.58	18.58	18.58	18.58	0.98%	-
Aug 6, 2026	18.40	18.40	18.40	18.40	18.40	2.97%	-
Aug 5, 2026	17.87	17.87	17.87	17.87	17.87	-2.38%	-
Aug 4, 2026	18.31	18.31	18.31	18.31	18.31	-0.68%	-
Aug 3, 2026	17.89	18.82	17.89	18.43	18.43	1.60%	882
Jul 31, 2026	17.98	18.17	17.98	18.14	18.14	3.98%	1,121
Jul 30, 2026	17.45	17.45	17.45	17.45	17.45	-1.38%	-
Jul 29, 2026	17.85	17.85	17.69	17.69	17.69	-5.58%	310
Jul 28, 2026	18.01	18.74	18.01	18.74	18.74	2.85%	40
Jul 27, 2026	18.24	18.24	18.20	18.22	18.22	0.30%	227
Jul 24, 2026	18.16	18.16	18.16	18.16	18.16	0.36%	-
Jul 23, 2026	17.92	18.10	17.92	18.10	18.10	1.60%	200
Jul 22, 2026	17.81	17.81	17.81	17.81	17.81	2.77%	-
Jul 21, 2026	17.33	17.33	17.33	17.33	17.33	0.64%	-
Jul 20, 2026	17.22	17.22	17.22	17.22	17.22	-0.55%	600
Jul 17, 2026	17.32	17.32	17.32	17.32	17.32	-0.94%	-
Jul 16, 2026	17.48	17.48	17.48	17.48	17.48	0.29%	-
Jul 15, 2026	17.43	17.43	17.43	17.43	17.43	0.32%	-
Jul 14, 2026	17.38	17.38	17.38	17.38	17.38	-2.93%	-
Jul 13, 2026	17.33	17.90	17.33	17.90	17.90	3.14%	100