FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	52.86	54.42	52.86	54.02	54.02	1.09%	-
Apr 22, 2026	53.80	54.02	53.06	53.44	53.44	-1.00%	250
Apr 21, 2026	54.10	54.94	53.98	53.98	53.98	-0.33%	143
Apr 20, 2026	54.08	54.98	54.08	54.16	54.16	-0.81%	-
Apr 17, 2026	53.54	55.30	53.54	54.60	54.60	1.45%	-
Apr 16, 2026	52.86	53.82	52.86	53.82	53.82	1.43%	-
Apr 15, 2026	53.44	53.44	53.00	53.06	53.06	-1.12%	-
Apr 14, 2026	53.64	53.92	53.38	53.66	53.66	-0.89%	300
Apr 13, 2026	52.58	54.14	52.58	54.14	54.14	2.38%	-
Apr 10, 2026	53.32	53.56	52.88	52.88	52.88	-1.16%	-
Apr 9, 2026	52.80	53.70	52.54	53.50	53.50	0.75%	-
Apr 8, 2026	51.56	53.10	51.56	53.10	53.10	3.95%	-
Apr 7, 2026	51.42	51.44	50.86	51.08	51.08	-1.50%	-
Apr 2, 2026	51.36	51.86	51.28	51.86	51.86	-0.54%	360
Apr 1, 2026	50.90	52.16	50.72	52.14	52.14	2.40%	138
Mar 31, 2026	50.66	51.00	50.52	50.92	50.92	1.03%	-
Mar 30, 2026	51.24	51.24	50.26	50.40	50.40	-1.75%	140
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	-	-