FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	58.10	58.54	57.68	57.72	57.72	-1.50%	-
Oct 22, 2026	56.40	58.60	56.10	58.60	58.60	2.45%	480
Oct 21, 2026	56.76	57.20	56.74	57.20	57.20	0.78%	-
Oct 20, 2026	55.80	56.76	55.74	56.76	56.76	-0.39%	-
Oct 19, 2026	56.16	56.98	56.16	56.98	56.98	1.53%	-
Oct 16, 2026	55.60	56.26	55.60	56.12	56.12	0.25%	3
Oct 15, 2026	53.56	56.20	53.56	55.98	55.98	3.59%	-
Oct 14, 2026	52.82	54.04	52.82	54.04	54.04	1.69%	-
Oct 13, 2026	52.76	53.50	52.74	53.14	53.14	0.34%	-
Oct 12, 2026	51.92	53.20	51.92	52.96	52.96	1.53%	-
Oct 9, 2026	51.66	52.22	51.66	52.16	52.16	0.50%	-
Oct 8, 2026	50.88	51.90	50.88	51.90	51.90	1.05%	-
Oct 7, 2026	50.72	51.54	50.72	51.36	51.36	1.06%	-
Oct 6, 2026	50.64	51.40	50.64	50.82	50.82	-0.08%	-
Oct 5, 2026	49.94	51.00	49.94	50.86	50.86	1.56%	-
Oct 2, 2026	49.99	50.46	49.99	50.08	50.08	-0.04%	100
Oct 1, 2026	49.28	50.28	49.16	50.10	50.10	1.19%	-
Sep 30, 2026	49.71	49.83	49.51	49.51	49.51	-0.76%	-
Sep 29, 2026	49.86	49.95	49.82	49.89	49.89	-0.54%	-
Sep 28, 2026	49.41	50.24	49.22	50.16	50.16	0.78%	-
Sep 25, 2026	49.48	49.80	49.33	49.77	49.77	0.24%	-
Sep 24, 2026	51.48	51.52	49.65	49.65	49.65	-3.52%	-
Sep 23, 2026	52.16	52.22	51.46	51.46	51.46	-1.53%	-
Sep 22, 2026	51.72	52.66	51.72	52.26	52.26	0.35%	120
Sep 21, 2026	52.24	52.80	52.08	52.08	52.08	-0.61%	-
Sep 18, 2026	52.94	52.94	52.40	52.40	52.40	-0.91%	-
Sep 17, 2026	53.38	53.38	52.88	52.88	52.88	-0.94%	-
Sep 16, 2026	52.54	53.60	52.54	53.38	53.38	1.10%	-
Sep 15, 2026	52.10	52.80	51.88	52.80	52.80	0.42%	1,500
Sep 14, 2026	51.40	52.58	51.40	52.58	52.58	1.54%	-
Sep 11, 2026	51.30	52.12	51.30	51.78	51.78	0.74%	-
Sep 10, 2026	51.64	51.70	51.14	51.40	51.40	-0.66%	-
Sep 9, 2026	52.04	52.04	51.68	51.74	51.74	-1.49%	1,500
Sep 8, 2026	53.04	53.28	52.52	52.52	52.52	-2.49%	-
Sep 7, 2026	53.32	53.86	53.32	53.86	53.86	-0.26%	-
Sep 4, 2026	53.70	54.00	53.52	54.00	54.00	-0.33%	-
Sep 3, 2026	54.28	54.58	53.96	54.18	54.18	-0.81%	-
Sep 2, 2026	53.78	55.00	53.78	54.62	54.62	1.04%	-
Sep 1, 2026	53.72	54.10	53.72	54.06	54.06	0.24%	-
Aug 31, 2026	54.48	54.62	54.10	54.10	53.93	-1.60%	-
Aug 28, 2026	54.06	54.98	54.06	54.98	54.81	0.88%	-
Aug 27, 2026	54.62	54.80	53.94	54.50	54.33	-1.02%	-
Aug 26, 2026	54.52	55.34	54.52	55.06	54.89	0.51%	-
Aug 25, 2026	54.90	54.90	54.32	54.78	54.61	-0.65%	500
Aug 24, 2026	54.00	55.16	54.00	55.14	54.96	1.43%	-
Aug 21, 2026	53.18	54.36	53.18	54.36	54.19	1.15%	-
Aug 20, 2026	53.28	53.74	52.94	53.74	53.57	0.75%	-
Aug 19, 2026	52.78	53.60	52.78	53.34	53.17	0.45%	-
Aug 18, 2026	52.40	53.30	52.40	53.10	52.93	0.45%	-
Aug 17, 2026	52.96	52.98	52.70	52.86	52.69	-0.97%	-