FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	54.52	54.52	54.52	54.52	-	-0.47%	-
Aug 25, 2026	54.90	54.90	54.32	54.78	54.78	-0.65%	500
Aug 24, 2026	54.00	55.16	54.00	55.14	55.14	1.43%	-
Aug 21, 2026	53.18	54.36	53.18	54.36	54.36	1.15%	-
Aug 20, 2026	53.28	53.74	52.94	53.74	53.74	0.75%	-
Aug 19, 2026	52.78	53.60	52.78	53.34	53.34	0.45%	-
Aug 18, 2026	52.40	53.30	52.40	53.10	53.10	0.45%	-
Aug 17, 2026	52.96	52.98	52.70	52.86	52.86	-0.97%	-
Aug 14, 2026	53.26	53.44	52.82	53.38	53.38	-0.67%	110
Aug 13, 2026	53.56	54.14	53.56	53.74	53.74	-0.26%	-
Aug 12, 2026	54.12	54.30	53.76	53.88	53.88	-0.70%	-
Aug 11, 2026	53.80	54.62	53.78	54.26	54.26	0.37%	-
Aug 10, 2026	54.52	54.52	53.84	54.06	54.06	-0.99%	-
Aug 7, 2026	54.30	54.74	53.94	54.60	54.60	-0.15%	-
Aug 6, 2026	54.70	54.98	54.68	54.68	54.68	-0.58%	-
Aug 5, 2026	54.08	55.20	54.08	55.00	55.00	-0.69%	-
Aug 4, 2026	56.34	56.34	53.78	55.38	55.38	-2.26%	35
Aug 3, 2026	56.16	56.80	56.16	56.66	56.66	1.21%	150
Jul 31, 2026	56.58	56.58	55.82	55.98	55.98	-0.67%	-
Jul 30, 2026	57.24	57.24	55.96	56.36	56.36	-1.67%	-
Jul 29, 2026	58.16	59.18	57.22	57.32	57.32	-2.38%	42
Jul 28, 2026	56.50	58.72	56.50	58.72	58.72	2.91%	-
Jul 27, 2026	56.00	57.06	55.98	57.06	57.06	1.71%	97
Jul 24, 2026	54.28	56.10	54.28	56.10	56.10	3.20%	25
Jul 23, 2026	54.04	54.64	54.04	54.36	54.36	-0.15%	-
Jul 22, 2026	54.38	55.08	54.38	54.44	54.44	-0.66%	-
Jul 21, 2026	54.44	55.20	54.44	54.80	54.80	0.55%	-
Jul 20, 2026	54.34	54.52	54.34	54.50	54.50	-0.29%	-
Jul 17, 2026	54.42	55.58	54.38	54.66	54.66	-0.80%	300
Jul 16, 2026	52.66	55.10	52.66	55.10	55.10	4.16%	1,200
Jul 15, 2026	52.52	53.38	52.50	52.90	52.90	0.08%	805
Jul 14, 2026	53.36	53.46	52.86	52.86	52.86	-1.34%	-
Jul 13, 2026	53.52	54.14	53.32	53.58	53.58	-1.07%	50
Jul 10, 2026	52.98	54.16	52.98	54.16	54.16	1.46%	-
Jul 9, 2026	52.42	53.76	52.42	53.38	53.38	1.18%	-
Jul 8, 2026	54.34	54.34	52.66	52.76	52.76	-4.04%	457
Jul 7, 2026	54.66	55.78	54.66	54.98	54.98	0.40%	-
Jul 6, 2026	55.10	55.10	54.34	54.76	54.76	-1.05%	20
Jul 3, 2026	55.10	55.34	55.10	55.34	55.34	0.14%	-
Jul 2, 2026	53.82	55.26	53.82	55.26	55.26	2.07%	-
Jul 1, 2026	54.14	54.62	53.98	54.14	54.14	-0.95%	-
Jun 30, 2026	54.10	54.66	53.74	54.66	54.66	1.26%	-
Jun 29, 2026	54.08	54.08	53.42	53.98	53.98	-0.22%	-
Jun 26, 2026	53.40	54.12	53.40	54.10	54.10	0.19%	-
Jun 25, 2026	53.28	54.44	53.28	54.00	54.00	0.19%	1,500
Jun 24, 2026	52.78	54.98	52.78	53.90	53.90	1.32%	200
Jun 23, 2026	50.40	53.22	50.40	53.20	53.20	4.85%	1,000
Jun 22, 2026	49.96	50.86	49.96	50.74	50.74	0.96%	200
Jun 19, 2026	49.98	50.32	49.98	50.26	50.26	-0.12%	-
Jun 18, 2026	49.96	50.88	49.96	50.32	50.32	0.64%	875