FRA:UF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	80.56	80.56	80.56	80.56	-	-1.20%	-
Apr 22, 2026	81.46	82.32	81.46	81.54	81.54	-0.49%	-
Apr 21, 2026	81.92	82.86	81.72	81.94	81.94	-0.53%	-
Apr 20, 2026	80.14	82.38	80.14	82.38	82.38	1.15%	-
Apr 17, 2026	77.64	82.24	77.64	81.44	81.44	4.20%	-
Apr 16, 2026	78.14	78.82	78.14	78.16	78.16	-0.38%	-
Apr 15, 2026	80.68	80.68	78.46	78.46	78.46	-3.68%	-
Apr 14, 2026	81.34	82.22	80.88	81.46	81.46	-0.92%	-
Apr 13, 2026	80.26	82.22	80.26	82.22	82.22	1.31%	-
Apr 10, 2026	80.26	81.16	78.88	81.16	81.16	0.45%	-
Apr 9, 2026	80.46	81.90	78.36	80.80	80.80	-0.39%	-
Apr 8, 2026	79.00	81.12	78.22	81.12	81.12	3.52%	-
Apr 7, 2026	77.86	78.36	77.52	78.36	78.36	0.33%	-
Apr 2, 2026	77.32	78.34	76.84	78.10	78.10	-0.76%	-
Apr 1, 2026	79.12	79.12	78.70	78.70	78.70	-0.76%	-
Mar 31, 2026	78.36	79.46	78.08	79.30	79.30	1.17%	8
Mar 30, 2026	77.34	79.42	77.34	78.38	78.38	1.66%	-
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%	-