FRA:5UR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	154.50	154.50	154.50	154.50	-	0.32%	-
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
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