FRA:UAL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	80.71	80.71	76.50	76.50	76.50	-4.91%	275
Mar 26, 2026	79.79	81.75	79.67	80.45	80.45	0.55%	15
Mar 25, 2026	82.10	83.59	80.01	80.01	80.01	-1.88%	210
Mar 24, 2026	80.53	81.54	78.77	81.54	81.54	1.33%	-
Mar 23, 2026	76.56	81.43	76.23	80.47	80.47	3.74%	355
Mar 20, 2026	81.32	81.32	76.78	77.57	77.57	-3.91%	-
Mar 19, 2026	80.32	80.73	78.22	80.73	80.73	0.55%	135
Mar 18, 2026	81.22	82.22	80.22	80.29	80.29	-0.11%	45
Mar 17, 2026	78.20	81.43	77.50	80.38	80.38	3.10%	225
Mar 16, 2026	75.90	78.11	75.90	77.96	77.96	3.35%	-
Mar 13, 2026	75.18	76.29	75.18	75.43	75.43	0.77%	111
Mar 12, 2026	76.34	77.12	74.85	74.85	74.85	-4.06%	170
Mar 11, 2026	78.90	78.90	76.69	78.02	78.02	-0.40%	125
Mar 10, 2026	80.51	82.62	78.33	78.33	78.33	-3.36%	588
Mar 9, 2026	76.00	81.05	73.51	81.05	81.05	2.53%	249
Mar 6, 2026	82.59	82.59	78.43	79.05	79.05	-3.73%	468
Mar 5, 2026	86.30	86.30	80.62	82.11	82.11	-4.47%	235
Mar 4, 2026	87.57	90.08	85.95	85.95	85.95	-2.48%	189
Mar 3, 2026	87.35	89.36	84.22	88.14	88.14	-0.05%	375
Mar 2, 2026	85.80	88.18	85.68	88.18	88.18	-1.74%	272
Feb 27, 2026	97.37	97.37	89.74	89.74	89.74	-8.97%	183
Feb 26, 2026	95.01	98.86	95.01	98.58	98.58	3.25%	-
Feb 25, 2026	95.00	95.48	94.35	95.48	95.48	-0.02%	-
Feb 24, 2026	91.01	96.26	91.01	95.50	95.50	5.41%	-
Feb 23, 2026	94.85	94.85	90.51	90.60	90.60	-5.29%	-
Feb 20, 2026	93.55	95.79	92.61	95.66	95.66	2.16%	-
Feb 19, 2026	98.73	98.73	93.44	93.64	93.64	-5.69%	11
Feb 18, 2026	95.84	99.64	91.64	99.29	99.29	3.19%	434
Feb 17, 2026	92.09	96.77	92.09	96.22	96.22	4.17%	371
Feb 16, 2026	92.07	92.37	92.02	92.37	92.37	0.62%	-
Feb 13, 2026	91.98	92.42	91.44	91.80	91.80	0.14%	90
Feb 12, 2026	96.20	96.81	91.38	91.67	91.67	-4.40%	140
Feb 11, 2026	97.61	99.85	94.75	95.89	95.89	-1.99%	-
Feb 10, 2026	97.27	99.55	97.25	97.84	97.84	0.28%	42
Feb 9, 2026	97.96	97.99	96.49	97.57	97.57	-0.60%	139
Feb 6, 2026	88.95	98.16	88.95	98.16	98.16	9.52%	-
Feb 5, 2026	92.51	92.51	89.63	89.63	89.63	-3.02%	-
Feb 4, 2026	93.69	94.43	90.62	92.42	92.42	-1.40%	-
Feb 3, 2026	90.98	95.16	90.98	93.73	93.73	3.26%	-
Feb 2, 2026	85.04	91.67	85.04	90.77	90.77	5.64%	-
Jan 30, 2026	86.37	87.46	84.96	85.92	85.92	-0.72%	-
Jan 29, 2026	87.18	87.18	85.34	86.54	86.54	-1.14%	-
Jan 28, 2026	86.52	88.35	86.52	87.54	87.54	1.51%	-
Jan 27, 2026	90.49	90.49	86.24	86.24	86.24	-4.75%	20
Jan 26, 2026	90.42	90.54	89.40	90.54	90.54	-0.48%	10
Jan 23, 2026	94.25	94.25	90.98	90.98	90.98	-2.90%	85
Jan 22, 2026	94.90	96.79	93.70	93.70	93.70	-1.10%	-
Jan 21, 2026	95.65	96.96	93.97	94.74	94.74	2.60%	439
Jan 20, 2026	95.56	95.56	92.34	92.34	92.34	-3.91%	105
Jan 19, 2026	96.28	96.28	96.10	96.10	96.10	-1.69%	-