FRA:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.94	43.94	43.20	43.20	43.20	-2.79%	-
Mar 26, 2026	43.50	44.44	43.50	44.44	44.44	1.05%	-
Mar 25, 2026	44.62	44.62	43.98	43.98	43.98	1.29%	3
Mar 24, 2026	43.20	43.46	43.06	43.42	43.42	-1.54%	-
Mar 23, 2026	41.50	44.10	41.14	44.10	44.10	2.85%	-
Mar 20, 2026	42.42	43.78	42.42	42.88	42.88	1.23%	-
Mar 19, 2026	43.02	43.02	42.36	42.36	42.36	-0.42%	-
Mar 18, 2026	42.36	43.34	42.36	42.54	42.54	1.00%	4
Mar 17, 2026	41.66	42.12	41.66	42.12	42.12	-0.43%	-
Mar 16, 2026	41.94	42.30	41.84	42.30	42.30	0.67%	-
Mar 13, 2026	41.16	42.02	40.96	42.02	42.02	0.33%	-
Mar 12, 2026	42.72	42.72	41.88	41.88	41.88	-3.46%	-
Mar 11, 2026	43.12	43.78	43.12	43.38	43.38	-1.18%	-
Mar 10, 2026	43.46	43.92	43.46	43.90	43.90	2.38%	-
Mar 9, 2026	41.52	42.88	41.52	42.88	42.88	-2.63%	-
Mar 6, 2026	44.92	45.58	44.04	44.04	44.04	-3.97%	-
Mar 5, 2026	45.98	46.54	45.86	45.86	45.86	-1.21%	3
Mar 4, 2026	45.76	46.42	45.52	46.42	46.42	1.71%	-
Mar 3, 2026	46.40	46.40	45.50	45.64	45.64	-3.35%	-
Mar 2, 2026	47.52	48.00	47.22	47.22	47.22	-3.28%	1
Feb 27, 2026	47.88	48.96	47.88	48.82	48.82	2.22%	-
Feb 26, 2026	48.82	48.82	47.76	47.76	47.76	-2.21%	-
Feb 25, 2026	48.44	48.86	48.44	48.84	48.84	-0.25%	-
Feb 24, 2026	48.64	49.14	48.56	48.96	48.96	-0.65%	-
Feb 23, 2026	48.44	49.28	48.44	49.28	49.28	-0.40%	-
Feb 20, 2026	48.38	49.48	48.38	49.48	49.48	3.43%	116
Feb 19, 2026	47.80	48.90	47.80	47.84	47.84	-0.75%	13
Feb 18, 2026	46.90	48.20	46.90	48.20	48.20	3.17%	-
Feb 17, 2026	47.14	47.18	46.72	46.72	46.72	-1.43%	-
Feb 16, 2026	46.96	47.40	46.96	47.40	47.40	2.20%	-
Feb 13, 2026	46.24	46.84	46.24	46.38	46.38	-3.50%	-
Feb 12, 2026	50.90	50.90	48.06	48.06	48.06	-5.58%	-
Feb 11, 2026	50.85	50.90	50.45	50.90	50.90	0.49%	-
Feb 10, 2026	49.74	50.75	49.74	50.65	50.65	1.42%	-
Feb 9, 2026	49.20	49.94	49.20	49.94	49.94	1.59%	-
Feb 6, 2026	47.32	49.16	47.32	49.16	49.16	3.93%	-
Feb 5, 2026	47.52	48.02	47.30	47.30	47.30	-1.95%	-
Feb 4, 2026	48.54	48.70	48.24	48.24	48.24	-0.17%	-
Feb 3, 2026	48.74	48.74	48.32	48.32	48.32	-0.21%	-
Feb 2, 2026	46.68	48.42	46.68	48.42	48.42	1.77%	107
Jan 30, 2026	48.02	48.02	47.56	47.58	47.58	-3.84%	9
Jan 29, 2026	48.86	49.48	48.68	49.48	49.48	3.08%	-
Jan 28, 2026	49.34	49.34	48.00	48.00	48.00	-1.68%	-
Jan 27, 2026	48.64	48.82	48.64	48.82	48.82	-0.77%	-
Jan 26, 2026	49.18	49.84	49.18	49.20	49.20	-1.56%	5
Jan 23, 2026	50.20	50.20	49.88	49.98	49.98	-0.54%	-
Jan 22, 2026	49.00	50.25	48.82	50.25	50.25	3.18%	-
Jan 21, 2026	48.08	48.70	48.08	48.70	48.70	0.08%	-
Jan 20, 2026	48.98	48.98	48.52	48.66	48.66	-1.70%	-
Jan 19, 2026	49.68	49.70	49.48	49.50	49.50	-1.88%	-