FRA:SUV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.08%	-
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%	-
Mar 19, 2026	95.48	95.54	94.78	94.78	91.25	-3.68%	75
Mar 18, 2026	99.26	99.26	98.40	98.40	94.73	1.38%	51
Mar 17, 2026	97.06	97.06	97.06	97.06	93.44	-2.33%	-
Mar 16, 2026	99.38	99.38	99.38	99.38	95.68	-0.56%	-
Mar 13, 2026	99.94	99.94	99.94	99.94	96.22	-0.11%	-
Mar 12, 2026	100.05	100.05	100.05	100.05	96.32	-1.67%	-
Mar 11, 2026	101.75	101.75	101.75	101.75	97.96	-1.36%	-
Mar 10, 2026	103.15	103.15	103.15	103.15	99.31	2.18%	-
Mar 9, 2026	100.95	100.95	100.95	100.95	97.19	-2.42%	-
Mar 6, 2026	103.20	103.45	103.20	103.45	99.60	-0.39%	50
Mar 5, 2026	103.85	103.85	103.85	103.85	99.98	0.92%	-
Mar 4, 2026	102.90	102.90	102.90	102.90	99.07	-1.81%	-
Mar 3, 2026	104.80	104.80	104.80	104.80	100.90	0.77%	-
Mar 2, 2026	104.00	104.00	104.00	104.00	100.13	-1.14%	-
Feb 27, 2026	105.00	105.20	105.00	105.20	101.28	1.74%	49
Feb 26, 2026	103.40	103.40	103.40	103.40	99.55	-	-
Feb 25, 2026	103.40	103.40	103.40	103.40	99.55	0.98%	-
Feb 24, 2026	102.95	102.95	102.40	102.40	98.59	-0.92%	10
Feb 23, 2026	102.45	103.35	102.45	103.35	99.50	0.58%	10
Feb 20, 2026	102.75	102.75	102.75	102.75	98.92	-0.10%	-
Feb 19, 2026	102.85	102.85	102.85	102.85	99.02	-0.92%	-
Feb 18, 2026	103.80	103.80	103.80	103.80	99.93	1.47%	-
Feb 17, 2026	102.30	102.30	102.30	102.30	98.49	-1.35%	-
Feb 16, 2026	103.70	103.70	103.70	103.70	99.84	2.67%	-
Feb 13, 2026	101.00	101.00	101.00	101.00	97.24	-1.46%	-
Feb 12, 2026	102.50	102.50	102.50	102.50	98.68	-0.19%	-
Feb 11, 2026	107.10	107.10	102.70	102.70	98.87	-3.02%	10
Feb 10, 2026	105.90	105.90	105.90	105.90	101.95	1.78%	-