FRA:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	149.70	150.70	149.10	150.70	-	0.23%	4
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
Apr 16, 2026	167.85	168.75	165.80	166.30	165.60	-1.25%	69
Apr 15, 2026	171.55	172.30	168.00	168.40	167.69	-2.18%	602
Apr 14, 2026	170.75	172.15	169.95	172.15	171.43	0.50%	393
Apr 13, 2026	172.65	172.65	171.30	171.30	170.58	-0.49%	184
Apr 10, 2026	173.50	174.90	171.35	172.15	171.43	-1.43%	350
Apr 9, 2026	175.10	175.10	174.35	174.65	173.92	0.46%	118
Apr 8, 2026	170.20	174.30	170.20	173.85	173.12	2.08%	177
Apr 7, 2026	172.20	172.20	170.30	170.30	169.59	0.77%	250
Apr 2, 2026	168.00	169.00	168.00	169.00	168.29	-0.04%	161
Apr 1, 2026	166.98	169.22	166.26	169.06	168.35	2.18%	343
Mar 31, 2026	163.86	165.46	163.40	165.46	164.77	1.51%	172
Mar 30, 2026	164.02	165.70	163.00	163.00	162.32	-1.04%	325
Mar 27, 2026	167.16	167.48	164.72	164.72	164.03	-1.29%	123
Mar 26, 2026	168.50	169.36	166.88	166.88	166.18	-1.09%	476
Mar 25, 2026	166.76	168.72	166.76	168.72	168.01	0.98%	106
Mar 24, 2026	168.14	168.14	167.08	167.08	166.38	0.06%	51
Mar 23, 2026	170.34	173.04	166.98	166.98	166.28	-2.43%	2,310