FRA:UI51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	134.88	137.76	134.88	135.54	135.54	0.80%	465
Sep 17, 2026	136.60	136.60	134.46	134.46	134.46	-2.71%	855
Sep 16, 2026	138.30	138.30	136.36	138.20	138.20	-0.04%	300
Sep 15, 2026	139.26	139.36	137.72	138.26	138.26	-0.37%	418
Sep 14, 2026	137.66	140.60	136.56	138.78	138.78	1.08%	501
Sep 11, 2026	137.18	137.30	135.72	137.30	137.30	-0.64%	319
Sep 10, 2026	137.76	138.36	137.76	138.18	138.18	0.10%	100
Sep 9, 2026	139.84	139.84	137.94	138.04	138.04	-1.30%	316
Sep 8, 2026	139.90	139.90	139.72	139.86	139.86	-0.23%	55
Sep 7, 2026	141.34	141.34	140.18	140.18	140.18	-0.47%	393
Sep 4, 2026	143.24	143.24	140.84	140.84	140.84	-	330
Sep 3, 2026	141.16	141.16	139.96	140.84	140.84	-0.25%	325
Sep 2, 2026	140.98	141.52	139.48	141.20	141.20	0.58%	430
Sep 1, 2026	141.78	143.04	140.34	140.38	140.38	-1.24%	1,287
Aug 31, 2026	142.68	142.68	141.02	142.14	142.14	1.15%	542
Aug 28, 2026	141.78	141.84	139.82	140.52	140.52	-0.30%	360
Aug 27, 2026	143.04	143.06	140.94	140.94	140.94	-1.12%	498
Aug 26, 2026	141.96	142.54	140.50	142.54	142.54	-0.32%	65
Aug 25, 2026	145.50	145.50	142.72	143.00	143.00	-1.57%	405
Aug 24, 2026	144.58	145.66	142.34	145.28	145.28	1.03%	646
Aug 21, 2026	144.30	144.30	142.00	143.80	143.80	-0.28%	400
Aug 20, 2026	145.00	145.00	140.62	144.20	144.20	-0.69%	885
Aug 19, 2026	143.60	145.20	141.06	145.20	145.20	0.69%	490
Aug 18, 2026	142.80	144.20	141.50	144.20	144.20	1.24%	1,185
Aug 17, 2026	144.70	144.70	141.84	142.44	142.44	-0.17%	256
Aug 14, 2026	143.68	143.68	141.60	142.68	142.68	0.30%	361
Aug 13, 2026	143.34	143.60	141.66	142.26	142.26	-0.60%	1,010
Aug 12, 2026	144.22	145.76	141.26	143.12	143.12	-0.54%	1,057
Aug 11, 2026	144.02	144.02	141.56	143.90	143.90	0.14%	405
Aug 10, 2026	143.96	145.42	141.50	143.70	143.70	0.07%	776
Aug 7, 2026	144.80	144.82	142.78	143.60	143.60	2.26%	832
Aug 6, 2026	141.86	142.70	139.96	140.42	140.42	-0.11%	410
Aug 5, 2026	143.34	144.14	140.70	140.88	140.58	-0.51%	828
Aug 4, 2026	145.52	145.52	141.60	141.60	141.30	-2.55%	425
Aug 3, 2026	145.18	145.30	145.18	145.30	144.99	0.57%	60
Jul 31, 2026	144.38	144.48	142.34	144.48	144.17	-0.26%	417
Jul 30, 2026	150.66	150.66	144.86	144.86	144.55	-3.34%	223
Jul 29, 2026	149.66	151.20	146.68	149.86	149.54	0.62%	307
Jul 28, 2026	148.88	150.30	147.58	148.94	148.62	0.77%	829
Jul 27, 2026	149.06	149.10	147.80	147.80	147.48	0.23%	230
Jul 24, 2026	147.10	147.46	145.74	147.46	147.14	-0.08%	517
Jul 23, 2026	147.58	148.18	145.32	147.58	147.26	0.55%	715
Jul 22, 2026	145.02	147.40	144.12	146.78	146.46	0.73%	745
Jul 21, 2026	148.44	151.46	145.72	145.72	145.41	-2.50%	253
Jul 20, 2026	149.04	149.46	148.64	149.46	149.14	-1.20%	120
Jul 17, 2026	150.62	153.26	149.70	151.28	150.95	0.15%	260
Jul 16, 2026	146.98	151.06	145.92	151.06	150.73	2.41%	942
Jul 15, 2026	147.04	147.96	146.06	147.50	147.18	-0.28%	690
Jul 14, 2026	149.12	149.12	146.80	147.92	147.60	-1.35%	160
Jul 13, 2026	148.94	149.94	148.20	149.94	149.62	1.17%	355