FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	56.00	56.98	55.98	56.98	-	1.57%	-
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
Jun 17, 2026	49.76	50.86	49.76	50.00	50.00	-	-
Jun 16, 2026	49.18	50.02	49.18	50.00	50.00	1.05%	-
Jun 15, 2026	49.20	49.91	49.19	49.48	49.48	0.53%	520
Jun 12, 2026	48.43	49.27	48.43	49.22	49.22	1.25%	-
Jun 11, 2026	47.15	48.61	47.15	48.61	48.61	2.42%	-
Jun 10, 2026	46.49	48.09	46.49	47.46	47.46	1.61%	-
Jun 9, 2026	45.28	46.88	45.28	46.71	46.71	2.39%	50
Jun 8, 2026	45.44	45.75	45.22	45.62	45.62	-0.61%	203
Jun 5, 2026	45.05	46.00	45.03	45.90	45.90	1.82%	600
Jun 4, 2026	45.20	46.07	45.08	45.08	45.08	-0.99%	-
Jun 3, 2026	45.84	45.95	45.53	45.53	45.53	-1.60%	50
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%	-