FRA:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.41	11.52	11.41	11.51	11.51	0.24%	3,686
Oct 22, 2026	11.83	11.83	11.35	11.48	11.48	-3.93%	2,334
Oct 21, 2026	11.72	11.95	11.72	11.95	11.95	2.07%	4,900
Oct 20, 2026	11.62	11.75	11.62	11.71	11.71	0.10%	4,582
Oct 19, 2026	12.00	12.00	11.70	11.70	11.70	-3.10%	3,972
Oct 16, 2026	11.97	12.12	11.97	12.07	12.07	0.63%	50,279
Oct 15, 2026	12.03	12.15	11.99	11.99	11.99	-0.63%	1,874
Oct 14, 2026	12.16	12.24	12.07	12.07	12.07	-1.20%	5,572
Oct 13, 2026	12.25	12.39	12.22	12.22	12.22	0.30%	2,390
Oct 12, 2026	12.14	12.18	12.14	12.18	12.18	1.52%	5,241
Oct 9, 2026	12.07	12.13	12.00	12.00	12.00	-0.53%	7,014
Oct 8, 2026	12.22	12.22	11.90	12.06	12.06	-0.35%	20,972
Oct 7, 2026	12.45	12.45	12.03	12.10	12.10	-3.17%	1,206
Oct 6, 2026	12.40	12.54	12.40	12.50	12.50	2.43%	5,455
Oct 5, 2026	11.83	12.22	11.83	12.20	12.20	3.49%	9,848
Oct 2, 2026	11.83	11.89	11.66	11.79	11.79	0.22%	3,372
Oct 1, 2026	12.34	12.34	11.73	11.77	11.77	-4.73%	9,213
Sep 30, 2026	12.45	12.60	12.35	12.35	12.35	-1.58%	4,589
Sep 29, 2026	12.49	12.71	12.49	12.55	12.55	-0.49%	3,815
Sep 28, 2026	12.59	12.62	12.48	12.61	12.61	-0.22%	4,140
Sep 25, 2026	12.56	12.66	12.56	12.64	12.64	0.35%	2,873
Sep 24, 2026	12.50	12.62	12.45	12.59	12.59	-0.16%	1,806
Sep 23, 2026	12.64	12.84	12.61	12.61	12.61	-0.50%	6,588
Sep 22, 2026	12.72	12.89	12.68	12.68	12.68	-0.36%	1,823
Sep 21, 2026	12.64	12.76	12.64	12.72	12.72	1.16%	3,280
Sep 18, 2026	12.94	12.94	12.57	12.58	12.58	-2.50%	1,402
Sep 17, 2026	12.69	12.93	12.69	12.90	12.90	1.53%	6,179
Sep 16, 2026	12.70	12.77	12.70	12.71	12.71	-0.02%	59,010
Sep 15, 2026	12.73	12.73	12.70	12.71	12.71	-0.64%	1,253
Sep 14, 2026	12.82	12.82	12.75	12.79	12.79	0.05%	227
Sep 11, 2026	12.65	12.83	12.65	12.78	12.78	1.03%	11,412
Sep 10, 2026	12.68	12.76	12.64	12.65	12.65	-0.38%	1,976
Sep 9, 2026	12.87	12.87	12.45	12.70	12.70	-1.61%	8,431
Sep 8, 2026	12.83	12.91	12.79	12.91	12.91	0.20%	800
Sep 7, 2026	12.83	12.88	12.83	12.88	12.88	-0.06%	4,647
Sep 4, 2026	12.87	12.89	12.73	12.89	12.89	0.06%	6,280
Sep 3, 2026	12.70	12.90	12.70	12.88	12.88	1.24%	460
Sep 2, 2026	12.53	12.73	12.51	12.73	12.73	1.52%	2,453
Sep 1, 2026	12.66	12.66	12.45	12.54	12.54	-1.80%	1,271
Aug 31, 2026	12.69	12.79	12.69	12.77	12.77	0.22%	2,762
Aug 28, 2026	12.50	12.74	12.50	12.74	12.74	2.23%	1,879
Aug 27, 2026	12.69	12.69	12.34	12.46	12.46	-2.21%	1,965
Aug 26, 2026	12.59	12.74	12.59	12.74	12.74	0.76%	7,778
Aug 25, 2026	12.73	12.73	12.56	12.65	12.65	-	2,205
Aug 24, 2026	12.55	12.65	12.55	12.65	12.65	-0.11%	2,170
Aug 21, 2026	12.21	12.66	12.21	12.66	12.66	2.94%	8,106
Aug 20, 2026	12.18	12.30	12.18	12.30	12.30	0.41%	750
Aug 19, 2026	12.42	12.42	12.24	12.25	12.25	-2.78%	12,819
Aug 18, 2026	12.66	12.69	12.60	12.60	12.60	-0.77%	3,330
Aug 17, 2026	12.86	12.89	12.70	12.70	12.70	-1.47%	978