FRA:BL8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	53.26	53.44	52.82	53.38	53.21	-0.67%	110
Aug 13, 2026	53.56	54.14	53.56	53.74	53.57	-0.26%	-
Aug 12, 2026	54.12	54.30	53.76	53.88	53.71	-0.70%	-
Aug 11, 2026	53.80	54.62	53.78	54.26	54.09	0.37%	-
Aug 10, 2026	54.52	54.52	53.84	54.06	53.89	-0.99%	-
Aug 7, 2026	54.30	54.74	53.94	54.60	54.43	-0.15%	-
Aug 6, 2026	54.70	54.98	54.68	54.68	54.51	-0.58%	-
Aug 5, 2026	54.08	55.20	54.08	55.00	54.83	-0.69%	-
Aug 4, 2026	56.34	56.34	53.78	55.38	55.20	-2.26%	35
Aug 3, 2026	56.16	56.80	56.16	56.66	56.48	1.21%	150
Jul 31, 2026	56.58	56.58	55.82	55.98	55.80	-0.67%	-
Jul 30, 2026	57.24	57.24	55.96	56.36	56.18	-1.67%	-
Jul 29, 2026	58.16	59.18	57.22	57.32	57.14	-2.38%	42
Jul 28, 2026	56.50	58.72	56.50	58.72	58.53	2.91%	-
Jul 27, 2026	56.00	57.06	55.98	57.06	56.88	1.71%	97
Jul 24, 2026	54.28	56.10	54.28	56.10	55.92	3.20%	25
Jul 23, 2026	54.04	54.64	54.04	54.36	54.19	-0.15%	-
Jul 22, 2026	54.38	55.08	54.38	54.44	54.27	-0.66%	-
Jul 21, 2026	54.44	55.20	54.44	54.80	54.63	0.55%	-
Jul 20, 2026	54.34	54.52	54.34	54.50	54.33	-0.29%	-
Jul 17, 2026	54.42	55.58	54.38	54.66	54.49	-0.80%	300
Jul 16, 2026	52.66	55.10	52.66	55.10	54.93	4.16%	1,200
Jul 15, 2026	52.52	53.38	52.50	52.90	52.73	0.08%	805
Jul 14, 2026	53.36	53.46	52.86	52.86	52.69	-1.34%	-
Jul 13, 2026	53.52	54.14	53.32	53.58	53.41	-1.07%	50
Jul 10, 2026	52.98	54.16	52.98	54.16	53.99	1.46%	-
Jul 9, 2026	52.42	53.76	52.42	53.38	53.21	1.18%	-