FRA:UNS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.59	46.59	45.00	45.00	45.00	-1.62%	233
Jun 2, 2026	39.69	45.74	39.69	45.74	45.74	12.88%	530
Jun 1, 2026	40.80	40.80	40.52	40.52	40.52	2.12%	75
May 29, 2026	40.66	40.66	39.68	39.68	39.68	-5.52%	80
May 28, 2026	44.53	44.53	42.00	42.00	42.00	-9.39%	55
May 27, 2026	45.14	47.67	45.12	46.35	46.35	-1.11%	142
May 26, 2026	44.00	46.87	42.46	46.87	46.87	2.54%	166
May 25, 2026	42.00	45.71	42.00	45.71	45.71	4.96%	12
May 22, 2026	41.28	43.85	41.28	43.55	43.55	2.81%	322
May 21, 2026	42.36	42.36	42.36	42.36	42.36	5.90%	100
May 20, 2026	40.00	40.00	40.00	40.00	40.00	-2.84%	50
May 19, 2026	41.53	41.77	41.17	41.17	41.17	-6.43%	36
May 18, 2026	42.84	44.00	42.84	44.00	44.00	-0.45%	77
May 15, 2026	44.12	46.33	44.12	44.20	44.20	-1.27%	600
May 14, 2026	44.77	44.77	44.77	44.77	44.77	0.56%	-
May 13, 2026	44.52	44.52	44.52	44.52	44.52	-2.00%	-
May 12, 2026	45.45	45.45	45.43	45.43	45.43	-3.81%	16
May 11, 2026	43.01	47.23	43.01	47.23	47.23	10.97%	102
May 8, 2026	42.56	42.56	42.56	42.56	42.56	-1.02%	-
May 7, 2026	44.02	44.55	43.00	43.00	43.00	-5.70%	573
May 6, 2026	45.05	48.00	45.05	45.60	45.60	-2.31%	120
May 5, 2026	43.92	46.68	43.92	46.68	46.68	-3.13%	13
May 4, 2026	47.08	48.92	47.08	48.19	48.19	7.09%	467
Apr 30, 2026	47.00	49.03	45.00	45.00	45.00	24.72%	235
Apr 29, 2026	36.08	36.08	36.08	36.08	36.08	1.35%	-
Apr 28, 2026	37.38	38.75	35.60	35.60	35.60	-7.70%	1,750
Apr 27, 2026	39.70	39.70	38.57	38.57	38.57	-4.20%	51
Apr 24, 2026	38.59	41.75	38.59	40.26	40.26	9.52%	512
Apr 23, 2026	36.76	36.76	36.76	36.76	36.76	-0.62%	-
Apr 22, 2026	36.99	36.99	36.99	36.99	36.99	-5.01%	-
Apr 21, 2026	37.06	38.94	37.06	38.94	38.94	7.15%	77
Apr 20, 2026	36.34	36.34	36.34	36.34	36.34	-0.16%	-
Apr 17, 2026	34.10	36.40	34.10	36.40	36.40	11.97%	30
Apr 16, 2026	32.51	32.51	32.51	32.51	32.51	-3.62%	-
Apr 15, 2026	33.73	33.73	33.73	33.73	33.73	-4.34%	-
Apr 14, 2026	34.39	35.26	34.39	35.26	35.26	1.91%	12
Apr 13, 2026	34.60	34.60	34.60	34.60	34.60	-2.97%	-
Apr 10, 2026	35.66	35.66	35.66	35.66	35.66	3.15%	-
Apr 9, 2026	34.57	34.57	34.57	34.57	34.57	-1.23%	-
Apr 8, 2026	35.00	35.00	35.00	35.00	35.00	10.94%	-
Apr 7, 2026	30.18	31.55	30.17	31.55	31.55	8.05%	192
Apr 2, 2026	29.20	29.20	29.20	29.20	29.20	3.55%	-
Apr 1, 2026	28.20	28.20	28.20	28.20	28.20	3.68%	-
Mar 31, 2026	27.20	27.20	27.20	27.20	27.20	-1.45%	-
Mar 30, 2026	29.20	29.20	27.20	27.60	27.60	-5.48%	180
Mar 27, 2026	29.20	29.20	29.20	29.20	29.20	-3.31%	-
Mar 26, 2026	31.20	31.20	30.20	30.20	30.20	-0.66%	100
Mar 25, 2026	30.40	30.40	30.40	30.40	30.40	7.80%	-
Mar 24, 2026	28.20	28.20	28.20	28.20	28.20	7.63%	-
Mar 23, 2026	26.20	26.20	26.20	26.20	26.20	-9.03%	125