FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.66	51.96	51.30	51.30	51.30	-0.58%	-
Mar 26, 2026	52.20	52.72	51.60	51.60	51.60	-1.49%	-
Mar 25, 2026	51.00	52.54	51.00	52.38	52.38	2.95%	-
Mar 24, 2026	50.16	51.34	49.91	50.88	50.88	1.68%	-
Mar 23, 2026	48.89	50.54	48.89	50.04	50.04	1.67%	-
Mar 20, 2026	50.76	50.76	49.22	49.22	49.22	-3.03%	-
Mar 19, 2026	52.10	52.10	50.76	50.76	50.76	-2.50%	-
Mar 18, 2026	53.72	53.72	52.06	52.06	52.06	-2.58%	-
Mar 17, 2026	53.68	53.68	53.10	53.44	53.44	-0.71%	137
Mar 16, 2026	54.58	54.58	53.82	53.82	53.82	-0.88%	-
Mar 13, 2026	53.40	54.36	53.40	54.30	54.30	1.69%	-
Mar 12, 2026	52.70	53.64	52.70	53.40	53.40	0.75%	-
Mar 11, 2026	53.26	53.26	52.84	53.00	53.00	-0.45%	-
Mar 10, 2026	53.64	53.64	53.06	53.24	53.24	-0.67%	-
Mar 9, 2026	52.76	53.60	52.62	53.60	53.60	-0.22%	-
Mar 6, 2026	54.52	54.52	53.24	53.72	53.72	-1.40%	-
Mar 5, 2026	55.22	55.22	54.48	54.48	54.48	-2.08%	-
Mar 4, 2026	55.46	55.80	55.36	55.64	55.64	-0.96%	-
Mar 3, 2026	56.06	56.22	55.76	56.18	56.18	-1.33%	-
Mar 2, 2026	55.84	56.94	55.84	56.94	56.94	0.60%	-
Feb 27, 2026	55.78	56.80	55.78	56.60	56.43	0.43%	-
Feb 26, 2026	55.38	56.36	55.38	56.36	56.19	0.86%	-
Feb 25, 2026	55.94	56.04	55.56	55.88	55.71	-0.89%	-
Feb 24, 2026	56.70	57.52	56.30	56.38	56.21	-0.63%	295
Feb 23, 2026	55.56	56.74	55.56	56.74	56.57	0.85%	-
Feb 20, 2026	55.84	56.26	55.84	56.26	56.09	0.46%	-
Feb 19, 2026	55.82	56.10	55.64	56.00	55.83	-0.46%	-
Feb 18, 2026	55.82	56.54	55.82	56.26	56.09	0.39%	80
Feb 17, 2026	56.24	56.32	56.04	56.04	55.87	-0.64%	-
Feb 16, 2026	56.40	56.48	56.38	56.40	56.23	-0.46%	10
Feb 13, 2026	55.80	56.70	55.80	56.66	56.49	0.93%	-
Feb 12, 2026	56.50	56.84	56.14	56.14	55.97	-1.16%	50
Feb 11, 2026	56.56	56.94	56.30	56.80	56.63	-	-
Feb 10, 2026	55.56	56.80	55.56	56.80	56.63	1.90%	-
Feb 9, 2026	55.74	55.74	55.28	55.74	55.57	-0.82%	-
Feb 6, 2026	55.62	56.20	55.62	56.20	56.03	-0.04%	-
Feb 5, 2026	54.50	56.24	54.50	56.22	56.05	2.26%	40
Feb 4, 2026	51.96	54.98	51.96	54.98	54.82	5.57%	50
Feb 3, 2026	48.28	52.70	48.28	52.08	51.92	8.32%	-
Feb 2, 2026	47.35	48.21	47.35	48.08	47.94	0.54%	-
Jan 30, 2026	46.81	47.83	46.81	47.82	47.68	1.42%	40
Jan 29, 2026	46.58	47.15	46.58	47.15	47.01	0.45%	250
Jan 28, 2026	47.16	47.70	46.94	46.94	46.80	-0.78%	-
Jan 27, 2026	47.81	47.81	47.29	47.31	47.17	-1.54%	-
Jan 26, 2026	48.05	48.05	47.90	48.05	47.91	-0.97%	-
Jan 23, 2026	47.60	48.52	47.60	48.52	48.37	1.49%	-
Jan 22, 2026	47.51	48.03	47.51	47.81	47.67	0.10%	-
Jan 21, 2026	46.94	47.76	46.94	47.76	47.62	1.14%	-
Jan 20, 2026	47.16	47.56	47.14	47.22	47.08	-0.44%	300
Jan 19, 2026	47.57	47.57	47.39	47.43	47.29	-1.74%	-