FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.84	45.84	45.84	45.84	-	-0.93%	-
Jun 2, 2026	46.30	46.61	46.24	46.27	46.27	-0.13%	260
Jun 1, 2026	46.45	47.12	46.33	46.33	46.33	-0.79%	170
May 29, 2026	47.99	48.73	46.87	46.87	46.70	-2.94%	800
May 28, 2026	48.35	48.90	47.75	48.29	48.11	-1.13%	250
May 27, 2026	48.30	49.00	48.30	48.84	48.66	0.60%	-
May 26, 2026	48.53	48.86	48.53	48.55	48.37	0.12%	-
May 25, 2026	48.57	48.57	48.49	48.49	48.31	-0.12%	-
May 22, 2026	48.25	48.55	47.87	48.55	48.37	-0.16%	100
May 21, 2026	48.45	49.14	48.09	48.63	48.45	-0.14%	50
May 20, 2026	47.14	48.70	47.06	48.70	48.52	2.79%	-
May 19, 2026	47.49	47.65	47.22	47.38	47.21	-1.04%	-
May 18, 2026	47.80	48.41	47.80	47.88	47.71	0.88%	157
May 15, 2026	48.15	48.15	47.46	47.46	47.29	-2.25%	-
May 14, 2026	47.99	48.78	47.99	48.55	48.37	0.66%	-
May 13, 2026	48.71	49.00	48.23	48.23	48.05	-1.35%	21
May 12, 2026	48.71	49.62	48.71	48.89	48.71	-0.43%	1,060
May 11, 2026	49.25	50.48	48.85	49.10	48.92	-1.23%	400
May 8, 2026	49.47	50.60	49.47	49.71	49.53	-0.30%	-
May 7, 2026	49.82	50.58	49.82	49.86	49.68	-0.87%	500
May 6, 2026	48.42	51.04	48.42	50.30	50.12	2.65%	80
May 5, 2026	51.84	51.84	49.00	49.00	48.82	-6.17%	-
May 4, 2026	51.94	52.22	51.28	52.22	52.03	0.31%	-
Apr 30, 2026	50.96	52.06	50.96	52.06	51.87	0.81%	-
Apr 29, 2026	52.24	52.36	51.64	51.64	51.45	-1.71%	-
Apr 28, 2026	51.84	52.64	51.84	52.54	52.35	0.61%	-
Apr 27, 2026	51.82	52.70	51.82	52.22	52.03	-0.27%	-
Apr 24, 2026	53.60	53.60	52.26	52.36	52.17	-3.07%	-
Apr 23, 2026	52.86	54.42	52.86	54.02	53.82	1.09%	-
Apr 22, 2026	53.80	54.02	53.06	53.44	53.24	-1.00%	250
Apr 21, 2026	54.10	54.94	53.98	53.98	53.78	-0.33%	143
Apr 20, 2026	54.08	54.98	54.08	54.16	53.96	-0.81%	-
Apr 17, 2026	53.54	55.30	53.54	54.60	54.40	1.45%	-
Apr 16, 2026	52.86	53.82	52.86	53.82	53.62	1.43%	-
Apr 15, 2026	53.44	53.44	53.00	53.06	52.87	-1.12%	-
Apr 14, 2026	53.64	53.92	53.38	53.66	53.46	-0.89%	300
Apr 13, 2026	52.58	54.14	52.58	54.14	53.94	2.38%	-
Apr 10, 2026	53.32	53.56	52.88	52.88	52.69	-1.16%	-
Apr 9, 2026	52.80	53.70	52.54	53.50	53.30	0.75%	-
Apr 8, 2026	51.56	53.10	51.56	53.10	52.91	3.95%	-
Apr 7, 2026	51.42	51.44	50.86	51.08	50.89	-1.50%	-
Apr 2, 2026	51.36	51.86	51.28	51.86	51.67	-0.54%	360
Apr 1, 2026	50.90	52.16	50.72	52.14	51.95	2.40%	138
Mar 31, 2026	50.66	51.00	50.52	50.92	50.73	1.03%	-
Mar 30, 2026	51.24	51.24	50.26	50.40	50.22	-1.75%	140
Mar 27, 2026	51.66	51.96	51.30	51.30	51.11	-0.58%	-
Mar 26, 2026	52.20	52.72	51.60	51.60	51.41	-1.49%	-
Mar 25, 2026	51.00	52.54	51.00	52.38	52.19	2.95%	-
Mar 24, 2026	50.16	51.34	49.91	50.88	50.69	1.68%	-
Mar 23, 2026	48.89	50.54	48.89	50.04	49.86	1.67%	-