FRA:UCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-