FRA:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	164.00	164.00	164.00	164.00	-	0.86%	-
Jun 25, 2026	161.60	162.60	161.60	162.60	162.60	-0.28%	50
Jun 24, 2026	163.05	163.05	163.05	163.05	163.05	1.02%	50
Jun 23, 2026	158.85	161.40	158.85	161.40	161.40	-0.86%	100
Jun 22, 2026	162.75	162.80	162.75	162.80	162.80	-0.06%	18
Jun 19, 2026	162.00	162.90	162.00	162.90	162.90	-0.43%	110
Jun 18, 2026	166.85	168.45	163.60	163.60	163.60	-2.15%	36
Jun 17, 2026	160.50	167.20	160.50	167.20	167.20	4.66%	68
Jun 16, 2026	158.45	159.75	157.20	159.75	159.75	-0.47%	23
Jun 15, 2026	157.80	160.50	156.90	160.50	160.50	0.88%	170
Jun 12, 2026	158.40	159.70	158.40	159.10	159.10	0.51%	203
Jun 11, 2026	153.70	158.30	153.70	158.30	158.30	2.13%	309
Jun 10, 2026	157.00	158.45	155.00	155.00	155.00	-0.39%	529
Jun 9, 2026	154.45	156.40	154.00	155.60	155.60	0.42%	2,384
Jun 8, 2026	157.20	157.20	154.95	154.95	154.95	-1.84%	570
Jun 5, 2026	154.55	157.85	154.30	157.85	157.85	2.63%	268
Jun 4, 2026	148.30	153.80	148.30	153.80	153.80	2.06%	11
Jun 3, 2026	149.70	150.70	149.10	150.70	150.70	0.23%	328
Jun 2, 2026	149.80	150.35	149.80	150.35	150.35	-0.43%	348
Jun 1, 2026	154.00	154.00	151.00	151.00	151.00	-1.50%	211
May 29, 2026	153.15	154.20	153.15	153.30	153.30	1.25%	50
May 28, 2026	152.50	152.50	151.40	151.40	151.40	-	95
May 27, 2026	153.50	154.05	151.40	151.40	151.40	-1.01%	191
May 26, 2026	152.40	152.95	152.00	152.95	152.95	-0.46%	62
May 25, 2026	153.65	153.65	153.65	153.65	153.65	1.72%	5
May 22, 2026	150.90	151.05	150.90	151.05	151.05	0.79%	300
May 21, 2026	150.30	150.95	149.75	150.50	149.87	0.07%	191
May 20, 2026	151.20	151.20	150.40	150.40	149.77	-0.76%	30
May 19, 2026	150.55	151.85	150.55	151.55	150.92	0.97%	241
May 18, 2026	147.10	150.10	146.55	150.10	149.47	-0.40%	132
May 15, 2026	151.25	151.25	150.70	150.70	150.07	-0.43%	29
May 14, 2026	151.60	151.60	151.35	151.35	150.72	0.23%	3
May 13, 2026	152.55	152.55	150.50	151.00	150.37	-	82
May 12, 2026	151.50	153.70	151.00	151.00	150.37	-0.89%	220
May 11, 2026	149.80	152.35	149.25	152.35	151.71	2.39%	126
May 8, 2026	150.50	150.50	148.35	148.80	148.18	-0.73%	465
May 7, 2026	150.60	150.95	149.90	149.90	149.27	-0.70%	307
May 6, 2026	147.00	150.95	146.90	150.95	150.32	2.03%	587
May 5, 2026	147.90	148.10	147.75	147.95	147.33	-0.13%	310
May 4, 2026	149.05	149.05	148.15	148.15	147.53	-1.36%	210
Apr 30, 2026	148.30	150.20	147.05	150.20	149.57	1.49%	204
Apr 29, 2026	149.75	150.35	147.40	148.00	147.38	0.34%	177
Apr 28, 2026	148.50	149.20	147.40	147.50	146.88	-0.10%	78
Apr 27, 2026	148.50	149.20	147.05	147.65	147.03	0.17%	1,166
Apr 24, 2026	153.65	153.65	147.40	147.40	146.78	-3.97%	336
Apr 23, 2026	154.50	155.30	152.65	153.50	152.86	-0.32%	157
Apr 22, 2026	160.85	161.25	153.80	154.00	153.36	-3.54%	838
Apr 21, 2026	167.20	171.20	159.65	159.65	158.98	-3.59%	147
Apr 20, 2026	166.55	168.25	165.50	165.60	164.91	-0.87%	70
Apr 17, 2026	166.10	167.05	165.95	167.05	166.35	0.45%	250