FRA:SUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	97.06	97.48	95.00	95.00	95.00	-1.92%	10
Jun 1, 2026	96.86	96.86	96.86	96.86	96.86	-0.16%	-
May 29, 2026	97.02	97.02	97.02	97.02	97.02	0.39%	-
May 28, 2026	96.58	96.64	96.58	96.64	96.64	0.79%	38
May 27, 2026	95.88	95.88	95.88	95.88	95.88	0.76%	550
May 26, 2026	96.68	96.68	95.16	95.16	95.16	0.06%	550
May 25, 2026	95.10	95.10	95.10	95.10	95.10	-1.70%	-
May 22, 2026	96.26	96.74	96.26	96.74	96.74	0.92%	33
May 21, 2026	95.86	95.86	95.86	95.86	95.86	1.25%	-
May 20, 2026	94.68	94.68	94.68	94.68	94.68	0.34%	-
May 19, 2026	94.36	94.36	94.36	94.36	94.36	1.97%	-
May 18, 2026	92.54	92.54	92.54	92.54	92.54	0.06%	-
May 15, 2026	92.48	92.48	92.48	92.48	92.48	-0.39%	-
May 14, 2026	92.84	92.84	92.84	92.84	92.84	0.09%	-
May 13, 2026	92.76	92.76	92.76	92.76	92.76	1.35%	-
May 12, 2026	91.52	91.52	91.52	91.52	91.52	-0.78%	-
May 11, 2026	92.24	92.24	92.24	92.24	92.24	-1.47%	-
May 8, 2026	93.62	93.62	93.62	93.62	93.62	-2.07%	-
May 7, 2026	95.60	95.60	95.60	95.60	95.60	1.98%	-
May 6, 2026	93.74	93.74	93.74	93.74	93.74	2.67%	-
May 5, 2026	91.30	91.30	91.30	91.30	91.30	-0.95%	-
May 4, 2026	92.18	92.18	92.18	92.18	92.18	0.02%	-
Apr 30, 2026	90.10	92.18	90.10	92.16	92.16	0.17%	3
Apr 29, 2026	92.00	92.00	92.00	92.00	92.00	-0.41%	-
Apr 28, 2026	92.38	92.38	92.38	92.38	92.38	-0.30%	-
Apr 27, 2026	92.12	92.66	92.12	92.66	92.66	-0.02%	4
Apr 24, 2026	92.68	92.68	92.68	92.68	92.68	-1.68%	-
Apr 23, 2026	93.72	94.26	93.72	94.26	94.26	-0.08%	50
Apr 22, 2026	94.34	94.34	94.34	94.34	94.34	-0.51%	-
Apr 21, 2026	94.82	94.82	94.82	94.82	94.82	-0.73%	-
Apr 20, 2026	95.52	95.52	95.52	95.52	95.52	1.06%	-
Apr 17, 2026	94.52	94.52	94.52	94.52	94.52	1.77%	-
Apr 16, 2026	92.88	92.88	92.88	92.88	92.88	0.37%	-
Apr 15, 2026	92.54	92.54	92.54	92.54	92.54	1.11%	-
Apr 14, 2026	91.52	91.52	91.52	91.52	91.52	1.26%	-
Apr 13, 2026	90.38	90.38	90.38	90.38	90.38	-1.12%	-
Apr 10, 2026	91.40	91.40	91.40	91.40	91.40	-0.74%	-
Apr 9, 2026	92.08	92.08	92.08	92.08	92.08	-1.37%	-
Apr 8, 2026	93.36	93.36	93.36	93.36	93.36	2.91%	-
Apr 7, 2026	90.72	90.72	90.72	90.72	90.72	1.50%	-
Apr 2, 2026	89.38	89.38	89.38	89.38	89.38	-0.37%	-
Apr 1, 2026	91.82	93.18	91.82	93.18	89.71	0.65%	770
Mar 31, 2026	92.58	92.58	92.58	92.58	89.13	1.98%	-
Mar 30, 2026	90.78	90.78	90.78	90.78	87.40	-2.26%	-
Mar 27, 2026	92.88	92.88	92.88	92.88	89.42	-0.19%	-
Mar 26, 2026	92.56	93.06	92.56	93.06	89.59	0.19%	110
Mar 25, 2026	92.88	92.88	92.88	92.88	89.42	-0.09%	-
Mar 24, 2026	92.96	92.96	92.96	92.96	89.50	1.13%	-
Mar 23, 2026	91.92	91.92	91.92	91.92	88.50	-2.32%	-
Mar 20, 2026	94.10	94.10	94.10	94.10	90.59	-0.72%	-