FRA:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	152.55	152.55	150.50	151.00	151.00	-	82
May 12, 2026	151.50	153.70	151.00	151.00	151.00	-0.89%	220
May 11, 2026	149.80	152.35	149.25	152.35	152.35	2.39%	126
May 8, 2026	150.50	150.50	148.35	148.80	148.80	-0.73%	465
May 7, 2026	150.60	150.95	149.90	149.90	149.90	-0.70%	307
May 6, 2026	147.00	150.95	146.90	150.95	150.95	2.03%	587
May 5, 2026	147.90	148.10	147.75	147.95	147.95	-0.13%	310
May 4, 2026	149.05	149.05	148.15	148.15	148.15	-1.36%	210
Apr 30, 2026	148.30	150.20	147.05	150.20	150.20	1.49%	204
Apr 29, 2026	149.75	150.35	147.40	148.00	148.00	0.34%	177
Apr 28, 2026	148.50	149.20	147.40	147.50	147.50	-0.10%	78
Apr 27, 2026	148.50	149.20	147.05	147.65	147.65	0.17%	1,166
Apr 24, 2026	153.65	153.65	147.40	147.40	147.40	-3.97%	336
Apr 23, 2026	154.50	155.30	152.65	153.50	153.50	-0.32%	157
Apr 22, 2026	160.85	161.25	153.80	154.00	154.00	-3.54%	838
Apr 21, 2026	167.20	171.20	159.65	159.65	159.65	-3.59%	147
Apr 20, 2026	166.55	168.25	165.50	165.60	165.60	-0.87%	70
Apr 17, 2026	166.10	167.05	165.95	167.05	167.05	0.45%	250
Apr 16, 2026	167.85	168.75	165.80	166.30	166.30	-1.25%	69
Apr 15, 2026	171.55	172.30	168.00	168.40	168.40	-2.18%	602
Apr 14, 2026	170.75	172.15	169.95	172.15	172.15	0.50%	393
Apr 13, 2026	172.65	172.65	171.30	171.30	171.30	-0.49%	184
Apr 10, 2026	173.50	174.90	171.35	172.15	172.15	-1.43%	350
Apr 9, 2026	175.10	175.10	174.35	174.65	174.65	0.46%	118
Apr 8, 2026	170.20	174.30	170.20	173.85	173.85	2.08%	177
Apr 7, 2026	172.20	172.20	170.30	170.30	170.30	0.77%	250
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