FRA:UF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.00	78.72	77.10	77.10	77.10	-1.03%	-
Mar 26, 2026	78.44	79.66	77.90	77.90	77.90	-1.12%	-
Mar 25, 2026	78.04	79.18	78.04	78.78	78.78	1.16%	-
Mar 24, 2026	76.38	78.60	75.66	77.88	77.88	2.20%	-
Mar 23, 2026	73.88	78.16	73.88	76.20	76.20	2.42%	-
Mar 20, 2026	75.60	75.60	73.62	74.40	74.40	-1.61%	-
Mar 19, 2026	77.48	77.48	75.62	75.62	75.62	-2.32%	-
Mar 18, 2026	78.12	78.38	77.42	77.42	77.42	-0.39%	-
Mar 17, 2026	77.16	78.42	77.16	77.72	77.72	0.47%	-
Mar 16, 2026	78.14	78.48	77.36	77.36	77.36	-0.46%	-
Mar 13, 2026	77.20	77.88	77.20	77.72	77.72	0.75%	-
Mar 12, 2026	77.06	78.00	77.00	77.14	77.14	-0.49%	-
Mar 11, 2026	78.48	78.66	77.52	77.52	77.52	-1.20%	-
Mar 10, 2026	79.64	79.64	78.46	78.46	78.46	-1.43%	-
Mar 9, 2026	79.00	79.60	78.30	79.60	79.60	-1.24%	-
Mar 6, 2026	82.54	82.54	79.78	80.60	80.60	-3.10%	-
Mar 5, 2026	83.76	85.08	83.18	83.18	83.18	-1.56%	-
Mar 4, 2026	84.40	85.46	84.40	84.50	84.50	-1.08%	-
Mar 3, 2026	85.26	85.60	83.02	85.42	85.42	-1.09%	-
Mar 2, 2026	85.32	86.58	85.32	86.36	86.36	-0.55%	-
Feb 27, 2026	87.70	87.70	86.02	86.84	86.54	-1.81%	-
Feb 26, 2026	87.52	88.88	87.52	88.44	88.13	-0.09%	-
Feb 25, 2026	91.22	91.22	85.90	88.52	88.21	-3.59%	-
Feb 24, 2026	89.56	93.14	87.98	91.82	91.50	2.00%	104
Feb 23, 2026	91.42	91.42	90.02	90.02	89.70	-3.10%	-
Feb 20, 2026	93.26	93.26	92.46	92.90	92.57	-0.98%	-
Feb 19, 2026	93.52	93.82	93.32	93.82	93.49	-0.82%	-
Feb 18, 2026	93.56	95.56	93.56	94.60	94.27	0.96%	-
Feb 17, 2026	95.54	95.54	93.70	93.70	93.37	-2.21%	-
Feb 16, 2026	95.82	95.92	95.78	95.82	95.48	-0.75%	-
Feb 13, 2026	95.48	97.08	95.48	96.54	96.20	0.63%	-
Feb 12, 2026	96.64	98.08	95.94	95.94	95.60	-0.70%	-
Feb 11, 2026	96.28	96.62	95.30	96.62	96.28	-0.47%	-
Feb 10, 2026	94.96	97.58	94.38	97.08	96.74	1.65%	-
Feb 9, 2026	95.50	95.74	94.42	95.50	95.16	-1.14%	-
Feb 6, 2026	94.50	96.84	94.50	96.60	96.26	1.66%	-
Feb 5, 2026	95.02	95.66	94.40	95.02	94.69	-0.83%	-
Feb 4, 2026	90.50	95.82	90.50	95.82	95.48	5.39%	-
Feb 3, 2026	88.02	90.92	88.02	90.92	90.60	2.27%	-
Feb 2, 2026	85.50	89.18	85.50	88.90	88.59	2.30%	-
Jan 30, 2026	84.60	86.90	84.60	86.90	86.60	1.95%	-
Jan 29, 2026	84.68	85.24	84.68	85.24	84.94	-0.58%	-
Jan 28, 2026	85.26	86.00	85.26	85.74	85.44	0.40%	-
Jan 27, 2026	87.04	87.04	85.40	85.40	85.10	-2.56%	-
Jan 26, 2026	87.94	87.98	87.08	87.64	87.33	-1.35%	-
Jan 23, 2026	90.18	90.42	88.84	88.84	88.53	-2.31%	-
Jan 22, 2026	91.26	91.66	90.94	90.94	90.62	-1.15%	-
Jan 21, 2026	89.32	92.00	89.32	92.00	91.68	2.45%	-
Jan 20, 2026	90.50	90.50	89.52	89.80	89.48	-1.32%	-
Jan 19, 2026	91.04	91.04	90.96	91.00	90.68	-1.75%	-