FRA:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	168.00	169.00	168.00	169.00	169.00	-0.04%	161
Apr 1, 2026	166.98	169.22	166.26	169.06	169.06	2.18%	343
Mar 31, 2026	163.86	165.46	163.40	165.46	165.46	1.51%	172
Mar 30, 2026	164.02	165.70	163.00	163.00	163.00	-1.04%	325
Mar 27, 2026	167.16	167.48	164.72	164.72	164.72	-1.29%	123
Mar 26, 2026	168.50	169.36	166.88	166.88	166.88	-1.09%	476
Mar 25, 2026	166.76	168.72	166.76	168.72	168.72	0.98%	106
Mar 24, 2026	168.14	168.14	167.08	167.08	167.08	0.06%	51
Mar 23, 2026	170.34	173.04	166.98	166.98	166.98	-2.43%	2,310
Mar 20, 2026	173.38	174.00	171.14	171.14	171.14	-0.17%	652
Mar 19, 2026	178.46	179.16	171.44	171.44	171.44	-4.43%	616
Mar 18, 2026	175.22	179.58	175.22	179.38	179.38	1.96%	724
Mar 17, 2026	179.26	179.26	174.52	175.94	175.94	-1.75%	969
Mar 16, 2026	179.98	180.50	178.42	179.08	179.08	-0.41%	1,301
Mar 13, 2026	177.96	179.82	177.60	179.82	179.82	2.17%	981
Mar 12, 2026	179.24	179.48	176.00	176.00	176.00	-2.54%	383
Mar 11, 2026	178.42	180.58	178.00	180.58	180.58	1.39%	264
Mar 10, 2026	177.44	178.28	177.06	178.10	178.10	-0.22%	469
Mar 9, 2026	184.24	185.44	178.50	178.50	178.50	-1.15%	1,547
Mar 6, 2026	175.78	180.58	175.78	180.58	180.58	3.38%	1,260
Mar 5, 2026	180.74	180.92	174.30	174.68	174.68	-2.83%	1,493
Mar 4, 2026	177.18	179.92	176.22	179.76	179.76	-0.34%	458
Mar 3, 2026	183.52	186.72	179.56	180.38	180.38	-0.67%	1,319
Mar 2, 2026	186.58	190.00	178.20	181.60	181.60	6.85%	4,004
Feb 27, 2026	166.24	169.96	166.24	169.96	169.96	1.53%	30
Feb 26, 2026	165.80	167.40	165.80	167.40	167.40	-0.62%	392
Feb 25, 2026	167.54	168.44	167.54	168.44	168.44	0.06%	20
Feb 24, 2026	171.00	171.00	168.34	168.34	168.34	-2.15%	46
Feb 23, 2026	173.58	173.58	171.86	172.04	172.04	-0.92%	533
Feb 20, 2026	175.86	175.86	173.50	173.64	173.64	-0.10%	170
Feb 19, 2026	174.08	175.48	171.84	173.82	173.24	0.14%	202
Feb 18, 2026	171.78	174.00	171.78	173.58	173.00	1.60%	52
Feb 17, 2026	167.82	170.84	167.82	170.84	170.27	0.80%	500
Feb 16, 2026	168.00	169.76	168.00	169.48	168.91	-0.13%	98
Feb 13, 2026	168.52	169.70	167.90	169.70	169.13	-0.04%	364
Feb 12, 2026	165.18	169.76	165.18	169.76	169.19	2.09%	120
Feb 11, 2026	163.88	166.28	163.82	166.28	165.72	-0.20%	105
Feb 10, 2026	165.06	166.62	165.06	166.62	166.06	-1.41%	250
Feb 9, 2026	169.00	169.00	169.00	169.00	168.43	-0.20%	8
Feb 6, 2026	165.94	169.34	165.94	169.34	168.77	1.34%	191
Feb 5, 2026	166.14	167.48	165.88	167.10	166.54	0.04%	118
Feb 4, 2026	172.12	175.12	164.98	167.04	166.48	-3.12%	301
Feb 3, 2026	169.08	172.48	169.08	172.42	171.84	2.27%	814
Feb 2, 2026	167.80	169.60	167.80	168.60	168.04	0.64%	172
Jan 30, 2026	167.24	167.52	167.24	167.52	166.96	0.72%	100
Jan 29, 2026	166.70	168.00	166.32	166.32	165.76	-1.55%	276
Jan 28, 2026	167.92	168.94	167.90	168.94	168.38	1.34%	175
Jan 27, 2026	164.00	168.60	164.00	166.70	166.14	2.03%	314
Jan 26, 2026	164.68	165.84	162.22	163.38	162.83	-0.98%	979
Jan 23, 2026	167.42	167.42	165.00	165.00	164.45	-1.93%	176