FRA:BK8N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.20	40.20	40.10	40.10	40.10	0.12%	50
Mar 26, 2026	40.05	40.05	40.05	40.05	40.05	0.75%	-
Mar 25, 2026	39.75	39.75	39.75	39.75	39.75	1.02%	-
Mar 24, 2026	39.35	39.35	39.35	39.35	39.35	1.81%	-
Mar 23, 2026	38.65	38.65	38.65	38.65	38.65	-1.40%	60
Mar 20, 2026	39.20	39.20	39.20	39.20	39.20	-2.73%	-
Mar 19, 2026	40.30	40.30	40.30	40.30	40.30	0.75%	-
Mar 18, 2026	39.90	40.00	39.90	40.00	40.00	0.76%	27
Mar 17, 2026	39.05	39.70	39.05	39.70	39.70	1.28%	1,000
Mar 16, 2026	39.50	39.50	39.20	39.20	39.20	-2.24%	369
Mar 13, 2026	40.10	40.10	40.10	40.10	40.10	0.25%	-
Mar 12, 2026	40.00	40.00	40.00	40.00	40.00	-0.87%	-
Mar 11, 2026	40.35	40.35	40.35	40.35	40.35	0.12%	-
Mar 10, 2026	39.35	40.30	39.35	40.30	40.30	2.54%	159
Mar 9, 2026	38.75	39.30	38.75	39.30	39.30	-3.44%	650
Mar 6, 2026	41.30	41.30	40.70	40.70	40.70	-2.16%	500
Mar 5, 2026	41.60	41.60	41.60	41.60	41.60	0.48%	-
Mar 4, 2026	41.15	41.40	41.15	41.40	41.40	0.61%	185
Mar 3, 2026	42.40	42.40	41.15	41.15	41.15	-3.40%	50
Mar 2, 2026	42.60	42.60	42.60	42.60	42.60	-4.80%	-
Feb 27, 2026	44.40	44.75	44.40	44.75	44.75	7.19%	50
Feb 26, 2026	41.75	41.75	41.75	41.75	41.75	-5.01%	-
Feb 25, 2026	43.95	43.95	43.95	43.95	43.95	0.80%	-
Feb 24, 2026	43.60	43.60	43.60	43.60	43.60	-0.34%	-
Feb 23, 2026	43.75	43.75	43.75	43.75	43.75	-0.79%	-
Feb 20, 2026	44.10	44.10	44.10	44.10	44.10	1.15%	-
Feb 19, 2026	43.75	43.75	43.60	43.60	43.60	0.58%	150
Feb 18, 2026	43.35	43.35	43.35	43.35	43.35	0.58%	-
Feb 17, 2026	43.10	43.10	43.10	43.10	43.10	-0.58%	-
Feb 16, 2026	43.35	43.35	43.35	43.35	43.35	0.58%	-
Feb 13, 2026	44.05	44.05	43.10	43.10	43.10	-3.58%	893
Feb 12, 2026	44.70	44.70	44.70	44.70	44.70	0.56%	-
Feb 11, 2026	44.15	44.45	44.15	44.45	44.45	1.02%	10
Feb 10, 2026	44.00	44.00	44.00	44.00	44.00	0.34%	-
Feb 9, 2026	43.85	43.85	43.85	43.85	43.85	0.92%	-
Feb 6, 2026	42.45	43.45	42.45	43.45	43.45	0.81%	125
Feb 5, 2026	42.30	43.10	42.30	43.10	43.10	3.23%	300
Feb 4, 2026	41.75	41.75	41.75	41.75	41.75	-0.60%	-
Feb 3, 2026	41.80	42.00	41.80	42.00	42.00	2.69%	151
Feb 2, 2026	40.90	40.90	40.90	40.90	40.90	-1.45%	-
Jan 30, 2026	40.95	41.50	40.95	41.50	41.50	0.24%	200
Jan 29, 2026	41.40	41.40	41.40	41.40	41.40	0.49%	-
Jan 28, 2026	40.20	41.20	40.20	41.20	41.20	2.87%	4
Jan 27, 2026	40.05	40.05	40.05	40.05	40.05	-0.37%	-
Jan 26, 2026	39.85	40.20	39.85	40.20	40.20	-0.25%	80
Jan 23, 2026	40.30	40.30	40.30	40.30	40.30	2.15%	-
Jan 22, 2026	39.45	39.45	39.45	39.45	39.45	0.51%	-
Jan 21, 2026	38.00	39.25	38.00	39.25	39.25	3.70%	197
Jan 20, 2026	37.85	37.85	37.85	37.85	37.85	-0.66%	-
Jan 19, 2026	38.10	38.10	38.10	38.10	38.10	-2.18%	-