FRA:UF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	70.86	72.82	70.76	71.72	71.40	0.31%	-
May 7, 2026	71.10	71.50	70.66	71.50	71.18	-0.33%	-
May 6, 2026	69.80	71.86	69.80	71.74	71.42	1.59%	-
May 5, 2026	68.16	70.86	68.16	70.62	70.31	2.97%	22
May 4, 2026	71.96	71.96	68.58	68.58	68.28	-10.19%	-
Apr 30, 2026	78.34	78.34	74.66	76.36	76.02	-4.41%	-
Apr 29, 2026	81.20	81.88	79.88	79.88	79.53	-2.37%	-
Apr 28, 2026	81.22	81.86	81.22	81.82	81.46	0.39%	-
Apr 27, 2026	80.00	82.16	80.00	81.50	81.14	0.59%	-
Apr 24, 2026	81.70	81.86	81.02	81.02	80.66	-1.82%	-
Apr 23, 2026	80.56	82.72	80.30	82.52	82.15	1.20%	-
Apr 22, 2026	81.46	82.32	81.46	81.54	81.18	-0.49%	-
Apr 21, 2026	81.92	82.86	81.72	81.94	81.58	-0.53%	-
Apr 20, 2026	80.14	82.38	80.14	82.38	82.01	1.15%	-
Apr 17, 2026	77.64	82.24	77.64	81.44	81.08	4.20%	-
Apr 16, 2026	78.14	78.82	78.14	78.16	77.81	-0.38%	-
Apr 15, 2026	80.68	80.68	78.46	78.46	78.11	-3.68%	-
Apr 14, 2026	81.34	82.22	80.88	81.46	81.10	-0.92%	-
Apr 13, 2026	80.26	82.22	80.26	82.22	81.86	1.31%	-
Apr 10, 2026	80.26	81.16	78.88	81.16	80.80	0.45%	-
Apr 9, 2026	80.46	81.90	78.36	80.80	80.44	-0.39%	-
Apr 8, 2026	79.00	81.12	78.22	81.12	80.76	3.52%	-
Apr 7, 2026	77.86	78.36	77.52	78.36	78.01	0.33%	-
Apr 2, 2026	77.32	78.34	76.84	78.10	77.75	-0.76%	-
Apr 1, 2026	79.12	79.12	78.70	78.70	78.35	-0.76%	-
Mar 31, 2026	78.36	79.46	78.08	79.30	78.95	1.17%	8
Mar 30, 2026	77.34	79.42	77.34	78.38	78.03	1.66%	-
Mar 27, 2026	78.00	78.72	77.10	77.10	76.76	-1.03%	-
Mar 26, 2026	78.44	79.66	77.90	77.90	77.55	-1.12%	-
Mar 25, 2026	78.04	79.18	78.04	78.78	78.43	1.16%	-
Mar 24, 2026	76.38	78.60	75.66	77.88	77.53	2.20%	-
Mar 23, 2026	73.88	78.16	73.88	76.20	75.86	2.42%	-
Mar 20, 2026	75.60	75.60	73.62	74.40	74.07	-1.61%	-