FRA:UF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	76.44	77.42	74.86	74.86	74.86	-3.31%	-
Jul 16, 2026	73.40	77.42	73.40	77.42	77.42	4.31%	-
Jul 15, 2026	73.08	75.24	73.04	74.22	74.22	0.76%	-
Jul 14, 2026	73.40	74.48	73.10	73.66	73.66	-0.11%	-
Jul 13, 2026	73.40	73.90	73.40	73.74	73.74	-0.86%	-
Jul 10, 2026	71.92	74.74	71.80	74.38	74.38	2.28%	-
Jul 9, 2026	71.40	73.06	71.40	72.72	72.72	1.22%	-
Jul 8, 2026	73.92	73.92	71.66	71.84	71.84	-4.37%	-
Jul 7, 2026	75.58	75.78	74.82	75.12	75.12	-1.26%	-
Jul 6, 2026	77.32	77.32	75.62	76.08	76.08	-2.31%	-
Jul 3, 2026	77.32	77.88	77.32	77.88	77.88	-0.05%	-
Jul 2, 2026	77.50	77.92	77.34	77.92	77.92	-0.49%	-
Jul 1, 2026	78.52	79.22	78.06	78.30	78.30	-1.41%	-
Jun 30, 2026	79.54	79.74	79.26	79.42	79.42	-0.28%	-
Jun 29, 2026	80.48	80.48	78.26	79.64	79.64	-1.63%	-
Jun 26, 2026	79.90	80.96	79.90	80.96	80.96	0.35%	-
Jun 25, 2026	78.26	80.92	78.26	80.68	80.68	2.49%	-
Jun 24, 2026	73.10	78.72	73.10	78.72	78.72	6.61%	-
Jun 23, 2026	73.80	75.40	73.80	73.84	73.84	-1.34%	-
Jun 22, 2026	74.76	75.48	74.76	74.84	74.84	-0.77%	-
Jun 19, 2026	74.80	75.52	74.80	75.42	75.42	-0.05%	-
Jun 18, 2026	72.50	76.42	72.50	75.46	75.46	3.48%	-
Jun 17, 2026	73.44	75.48	72.92	72.92	72.92	-1.35%	-
Jun 16, 2026	72.42	74.16	72.42	73.92	73.92	1.37%	-
Jun 15, 2026	72.84	73.64	72.84	72.92	72.92	-0.08%	-
Jun 12, 2026	72.40	74.08	72.40	72.98	72.98	0.50%	-
Jun 11, 2026	70.60	72.62	70.60	72.62	72.62	2.28%	-
Jun 10, 2026	71.42	71.56	70.88	71.00	71.00	-1.36%	-
Jun 9, 2026	69.58	71.98	69.58	71.98	71.98	2.04%	-
Jun 8, 2026	68.54	70.98	68.54	70.54	70.54	1.64%	-
Jun 5, 2026	68.40	69.44	68.40	69.40	69.40	1.20%	-
Jun 4, 2026	68.52	69.74	68.52	68.58	68.58	-0.95%	-
Jun 3, 2026	69.18	70.24	69.18	69.24	69.24	-0.55%	-
Jun 2, 2026	67.88	69.72	67.88	69.62	69.62	1.96%	-
Jun 1, 2026	68.60	68.60	67.68	68.28	68.28	-1.29%	-
May 29, 2026	69.38	69.68	69.26	69.48	69.17	-0.63%	-
May 28, 2026	70.56	70.56	69.06	69.92	69.61	-1.44%	-
May 27, 2026	69.42	71.60	69.42	70.94	70.63	1.28%	-
May 26, 2026	69.02	70.46	69.02	70.04	69.73	1.33%	-
May 25, 2026	69.06	69.12	69.06	69.12	68.81	-0.40%	-
May 22, 2026	68.88	69.42	68.70	69.40	69.09	0.35%	-
May 21, 2026	68.06	69.44	67.46	69.16	68.85	0.73%	-
May 20, 2026	68.02	68.98	67.50	68.66	68.36	0.64%	-
May 19, 2026	68.90	68.90	68.22	68.22	67.92	-1.98%	-
May 18, 2026	68.02	70.32	68.02	69.60	69.29	1.07%	-
May 15, 2026	70.84	71.22	68.86	68.86	68.55	-3.31%	-
May 14, 2026	69.10	71.42	69.10	71.22	70.90	2.24%	-
May 13, 2026	69.48	69.90	69.32	69.66	69.35	-0.66%	-
May 12, 2026	69.88	71.46	68.70	70.12	69.81	-0.31%	-
May 11, 2026	70.92	71.18	70.34	70.34	70.03	-1.92%	-