FRA:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	47.63	47.63	46.62	46.62	46.62	-3.12%	-
Jun 15, 2026	46.49	48.50	46.49	48.12	48.12	4.38%	10
Jun 12, 2026	44.03	46.10	44.03	46.10	46.10	5.86%	-
Jun 11, 2026	43.57	43.57	43.40	43.55	43.55	-0.71%	-
Jun 10, 2026	43.59	43.86	43.59	43.86	43.86	-1.64%	-
Jun 9, 2026	42.95	44.59	42.95	44.59	44.59	2.25%	321
Jun 8, 2026	43.21	43.61	43.14	43.61	43.61	-1.29%	-
Jun 5, 2026	43.60	44.18	43.60	44.18	44.18	0.52%	-
Jun 4, 2026	43.46	44.14	43.46	43.95	43.95	0.73%	-
Jun 3, 2026	44.08	44.08	43.63	43.63	43.63	-1.51%	-
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%	-