FRA:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.03	45.09	44.30	44.30	44.30	-1.31%	49
Jun 1, 2026	46.04	46.04	44.89	44.89	44.89	-3.34%	-
May 29, 2026	45.52	46.50	45.52	46.44	46.44	3.36%	65
May 28, 2026	45.38	45.49	44.93	44.93	44.93	-1.81%	-
May 27, 2026	44.72	45.76	44.72	45.76	45.76	2.12%	-
May 26, 2026	44.86	44.86	44.76	44.81	44.81	-0.36%	-
May 25, 2026	43.81	44.97	43.81	44.97	44.97	1.95%	-
May 22, 2026	43.65	44.11	43.51	44.11	44.11	1.80%	-
May 21, 2026	42.98	43.33	42.98	43.33	43.33	1.26%	-
May 20, 2026	42.33	42.79	42.33	42.79	42.79	-0.14%	-
May 19, 2026	42.92	43.16	42.85	42.85	42.85	0.23%	-
May 18, 2026	43.09	43.09	42.75	42.75	42.75	-2.89%	1
May 15, 2026	45.78	45.78	44.72	44.72	44.02	-3.75%	-
May 14, 2026	46.82	46.82	46.46	46.46	45.73	0.93%	-
May 13, 2026	46.67	46.67	46.03	46.03	45.31	-2.29%	-
May 12, 2026	46.70	47.11	46.70	47.11	46.37	-0.49%	-
May 11, 2026	47.38	48.25	47.34	47.34	46.60	-1.42%	-
May 8, 2026	47.57	48.02	47.11	48.02	47.27	-2.04%	-
May 7, 2026	48.29	49.18	48.29	49.02	48.25	1.66%	-
May 6, 2026	45.91	48.22	45.91	48.22	47.47	5.84%	11
May 5, 2026	45.28	45.71	45.28	45.56	44.85	-1.85%	-
May 4, 2026	46.18	46.56	46.14	46.42	45.69	0.63%	-
Apr 30, 2026	45.29	46.13	45.01	46.13	45.41	-0.50%	-
Apr 29, 2026	46.20	46.36	46.20	46.36	45.63	-0.83%	-
Apr 28, 2026	46.81	46.90	46.75	46.75	46.02	-0.97%	-
Apr 27, 2026	46.34	47.21	46.27	47.21	46.47	0.60%	-
Apr 24, 2026	47.05	47.05	46.55	46.93	46.20	-0.87%	-
Apr 23, 2026	47.23	47.34	47.23	47.34	46.60	-1.19%	-
Apr 22, 2026	48.10	48.25	47.91	47.91	47.16	-1.20%	-
Apr 21, 2026	48.56	48.88	48.49	48.49	47.73	-0.08%	-
Apr 20, 2026	48.66	48.66	48.32	48.53	47.77	-1.78%	-
Apr 17, 2026	47.45	49.41	47.45	49.41	48.64	3.30%	-
Apr 16, 2026	47.85	48.01	47.83	47.83	47.08	-0.52%	-
Apr 15, 2026	47.94	48.13	47.94	48.08	47.33	0.44%	-
Apr 14, 2026	47.94	48.17	47.87	47.87	47.12	0.99%	2
Apr 13, 2026	48.60	48.60	47.40	47.40	46.66	-2.79%	2
Apr 10, 2026	46.31	48.76	46.29	48.76	48.00	6.18%	-
Apr 9, 2026	46.35	46.35	45.92	45.92	45.20	-2.01%	-
Apr 8, 2026	45.32	47.02	45.32	46.86	46.13	6.57%	-
Apr 7, 2026	44.39	44.53	43.97	43.97	43.28	0.66%	-
Apr 2, 2026	44.40	44.52	43.68	43.68	43.00	-3.66%	-
Apr 1, 2026	44.46	45.34	44.46	45.34	44.63	4.28%	-
Mar 31, 2026	42.90	43.56	42.90	43.48	42.80	0.65%	-
Mar 30, 2026	42.40	43.20	42.40	43.20	42.52	-	-
Mar 27, 2026	43.94	43.94	43.20	43.20	42.52	-2.79%	-
Mar 26, 2026	43.50	44.44	43.50	44.44	43.74	1.05%	-
Mar 25, 2026	44.62	44.62	43.98	43.98	43.29	1.29%	3
Mar 24, 2026	43.20	43.46	43.06	43.42	42.74	-1.54%	-
Mar 23, 2026	41.50	44.10	41.14	44.10	43.41	2.85%	-
Mar 20, 2026	42.42	43.78	42.42	42.88	42.21	1.23%	-