FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.40	54.12	53.40	54.00	-	-	-
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%	-
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%	-