FRA:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.57	40.07	39.57	40.07	40.07	1.21%	-
Aug 24, 2026	39.31	39.67	39.31	39.59	39.59	-0.18%	-
Aug 21, 2026	39.18	39.66	39.18	39.66	39.66	1.30%	-
Aug 20, 2026	39.02	39.26	39.02	39.15	39.15	-1.21%	-
Aug 19, 2026	39.00	39.63	39.00	39.63	39.63	0.03%	1
Aug 18, 2026	40.19	40.19	39.52	39.62	39.62	-2.12%	320
Aug 17, 2026	40.81	40.81	40.48	40.48	40.48	-0.74%	-
Aug 14, 2026	40.49	40.78	40.49	40.78	40.78	-0.49%	-
Aug 13, 2026	41.09	41.09	40.98	40.98	40.98	-1.09%	-
Aug 12, 2026	41.29	41.43	41.27	41.43	41.43	-0.07%	-
Aug 11, 2026	40.76	41.46	40.76	41.46	41.46	0.90%	-
Aug 10, 2026	41.07	41.44	41.07	41.09	41.09	-	226
Aug 7, 2026	41.16	41.16	40.86	41.09	41.09	-1.39%	-
Aug 6, 2026	41.77	41.77	41.64	41.67	41.67	-0.60%	-
Aug 5, 2026	41.28	41.92	41.28	41.92	41.92	0.10%	-
Aug 4, 2026	41.85	42.82	41.85	41.88	41.88	-0.52%	2
Aug 3, 2026	41.05	42.27	41.05	42.10	42.10	2.98%	-
Jul 31, 2026	40.87	41.24	40.87	40.88	40.88	-1.78%	-
Jul 30, 2026	40.77	41.76	40.77	41.62	41.62	-0.38%	-
Jul 29, 2026	41.83	41.94	41.78	41.78	41.78	0.89%	-
Jul 28, 2026	41.64	42.00	41.41	41.41	41.41	-0.58%	-
Jul 27, 2026	40.74	41.70	40.74	41.65	41.65	2.61%	-
Jul 24, 2026	40.89	41.26	40.59	40.59	40.59	-1.55%	-
Jul 23, 2026	41.74	41.84	41.23	41.23	41.23	-2.53%	-
Jul 22, 2026	41.55	42.30	41.55	42.30	42.30	1.83%	-
Jul 21, 2026	42.21	42.21	41.44	41.54	41.54	-1.12%	2
Jul 20, 2026	41.88	42.01	41.51	42.01	42.01	-0.87%	-
Jul 17, 2026	42.96	42.96	42.32	42.38	42.38	-3.33%	-
Jul 16, 2026	44.62	44.73	43.84	43.84	43.84	-1.33%	-
Jul 15, 2026	44.17	44.43	43.91	44.43	44.43	1.32%	-
Jul 14, 2026	43.58	43.85	43.46	43.85	43.85	-0.48%	-
Jul 13, 2026	43.76	44.06	43.76	44.06	44.06	0.39%	-
Jul 10, 2026	42.97	43.89	42.97	43.89	43.89	1.62%	-
Jul 9, 2026	43.49	43.71	43.19	43.19	43.19	-0.44%	-
Jul 8, 2026	44.03	44.15	43.38	43.38	43.38	-4.20%	-
Jul 7, 2026	44.99	46.03	44.99	45.28	45.28	-0.29%	65
Jul 6, 2026	45.49	45.83	45.41	45.41	45.41	-0.66%	-
Jul 3, 2026	45.87	45.90	45.71	45.71	45.71	1.20%	-
Jul 2, 2026	44.19	45.17	44.19	45.17	45.17	1.60%	-
Jul 1, 2026	44.33	44.46	44.33	44.46	44.46	0.57%	-
Jun 30, 2026	43.41	44.21	43.33	44.21	44.21	0.71%	-
Jun 29, 2026	45.40	45.40	43.71	43.90	43.90	-3.15%	12
Jun 26, 2026	45.96	45.99	45.33	45.33	45.33	-1.03%	-
Jun 25, 2026	45.29	45.80	45.29	45.80	45.80	1.39%	-
Jun 24, 2026	46.03	46.03	45.17	45.17	45.17	-1.09%	-
Jun 23, 2026	45.71	45.71	45.18	45.67	45.67	-0.48%	-
Jun 22, 2026	46.51	46.51	45.79	45.89	45.89	-2.65%	-
Jun 19, 2026	46.92	47.20	46.92	47.14	47.14	1.75%	-
Jun 18, 2026	47.55	47.55	46.33	46.33	46.33	-1.53%	-
Jun 17, 2026	46.64	47.05	46.64	47.05	47.05	0.92%	-