FRA, BC8 End of Day and Historical Stock Data []

28 Aug 2025

LAST: 39.78	CHANGE: 0.48	OPEN: 39.32	HIGH: 39.82	ASK: 0.00	VOLUME: 8.9K
LAST: 39.78	CHG(%): 1.22	PREV: 39.30	LOW: 39.32	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	39.32	39.82	39.32	39.78	8.9K
27 Aug 25	39.92	39.92	39.28	39.30	8.4K
26 Aug 25	41.16	41.16	41.16	41.16	0
25 Aug 25	41.24	41.44	41.16	41.44	32K
22 Aug 25	41.18	41.18	40.98	41.04	555
21 Aug 25	40.24	41.00	40.24	40.88	460
20 Aug 25	39.86	40.06	39.86	40.06	721
19 Aug 25	39.86	40.12	39.86	40.06	14.4K
18 Aug 25	39.84	39.92	39.80	39.80	19.7K
15 Aug 25	40.10	40.10	39.84	39.84	7.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

Date	Ratio
16 Aug 2021	3-1
24 Jul 2017	2-1

39.78