FRA:BN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.44	100.44	100.44	100.44	100.44	1.87%	-
Jan 29, 2026	98.60	98.60	98.60	98.60	98.60	-0.62%	-
Jan 28, 2026	98.66	99.22	98.66	99.22	99.22	-0.41%	400
Jan 27, 2026	99.63	99.63	99.63	99.63	99.63	1.32%	-
Jan 26, 2026	98.33	98.33	98.33	98.33	98.33	-1.77%	-
Jan 23, 2026	101.78	101.78	100.10	100.10	100.10	-2.65%	20
Jan 22, 2026	102.02	102.82	102.02	102.82	102.37	-0.64%	100
Jan 21, 2026	102.62	103.48	102.62	103.48	103.03	1.02%	97
Jan 20, 2026	102.44	102.44	102.44	102.44	101.99	-0.85%	-
Jan 19, 2026	102.50	103.54	102.04	103.32	102.87	-2.25%	215
Jan 16, 2026	106.50	106.50	105.70	105.70	105.24	-0.83%	21
Jan 15, 2026	106.58	106.58	106.58	106.58	106.11	1.49%	-
Jan 14, 2026	105.02	105.02	105.02	105.02	104.56	-0.06%	-
Jan 13, 2026	102.88	105.08	102.88	105.08	104.62	2.32%	100
Jan 12, 2026	101.16	102.70	100.98	102.70	102.25	0.12%	243
Jan 9, 2026	102.58	102.58	102.58	102.58	102.13	-0.66%	-
Jan 8, 2026	102.06	103.26	102.06	103.26	102.81	-0.15%	150
Jan 7, 2026	103.42	103.42	103.42	103.42	102.97	0.74%	-
Jan 6, 2026	102.66	102.66	102.66	102.66	102.21	2.95%	-
Jan 5, 2026	99.72	99.72	99.72	99.72	99.28	0.15%	-
Jan 2, 2026	99.57	99.57	99.57	99.57	99.13	0.04%	20
Dec 30, 2025	99.53	99.53	99.53	99.53	99.09	0.31%	-
Dec 29, 2025	99.22	99.22	99.22	99.22	98.78	-0.16%	-
Dec 23, 2025	99.38	99.38	99.38	99.38	98.94	0.71%	-
Dec 22, 2025	98.68	98.68	98.68	98.68	98.25	0.68%	-
Dec 19, 2025	96.97	98.01	96.97	98.01	97.58	2.03%	115
Dec 18, 2025	96.06	96.06	96.06	96.06	95.64	-1.15%	-
Dec 17, 2025	97.18	97.18	97.18	97.18	96.75	-2.60%	-
Dec 16, 2025	98.68	99.77	98.68	99.77	99.33	0.06%	119
Dec 15, 2025	99.71	99.71	99.71	99.71	99.27	-2.59%	-
Dec 12, 2025	100.94	102.36	100.94	102.36	101.91	1.27%	55
Dec 11, 2025	101.08	101.08	101.08	101.08	100.64	1.92%	25
Dec 10, 2025	99.18	99.18	99.18	99.18	98.74	1.34%	-
Dec 9, 2025	97.87	97.87	97.87	97.87	97.44	0.50%	-
Dec 8, 2025	97.38	97.38	97.38	97.38	96.95	-0.49%	-
Dec 5, 2025	97.30	97.86	97.30	97.86	97.43	0.43%	25
Dec 4, 2025	96.73	97.44	96.73	97.44	97.01	1.46%	46
Dec 3, 2025	96.04	96.04	96.04	96.04	95.62	0.37%	-
Dec 2, 2025	95.69	95.69	95.69	95.69	95.27	0.04%	-
Dec 1, 2025	95.65	95.65	95.65	95.65	95.23	-1.41%	-
Nov 28, 2025	95.85	97.02	95.85	97.02	96.59	1.52%	30
Nov 27, 2025	95.57	95.57	95.57	95.57	95.15	1.61%	-
Nov 26, 2025	94.06	94.06	94.06	94.06	93.65	0.93%	-
Nov 25, 2025	93.19	93.19	93.19	93.19	92.78	1.07%	-
Nov 24, 2025	92.20	92.20	92.20	92.20	91.80	-0.30%	-
Nov 21, 2025	91.99	92.48	91.99	92.48	92.07	-1.33%	50
Nov 20, 2025	93.73	93.73	93.73	93.73	93.32	1.55%	-
Nov 19, 2025	92.30	92.30	92.30	92.30	91.90	1.35%	-
Nov 18, 2025	91.07	91.07	91.07	91.07	90.67	-3.95%	-
Nov 17, 2025	94.89	94.89	94.82	94.82	94.40	-0.20%	155