FRA:UNS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.14	34.14	34.14	34.14	-	-4.72%	-
Jul 24, 2026	35.83	35.83	35.83	35.83	35.83	-0.36%	-
Jul 23, 2026	35.96	35.96	35.96	35.96	35.96	-2.10%	-
Jul 22, 2026	36.73	36.73	36.73	36.73	36.73	1.83%	-
Jul 21, 2026	35.57	36.07	35.57	36.07	36.07	6.56%	30
Jul 20, 2026	32.53	33.85	32.53	33.85	33.85	2.58%	45
Jul 17, 2026	31.18	33.00	31.18	33.00	33.00	-3.62%	5
Jul 16, 2026	34.15	34.30	34.15	34.24	34.24	-4.28%	215
Jul 15, 2026	35.77	35.77	35.77	35.77	35.77	-3.32%	-
Jul 14, 2026	35.06	37.00	35.06	37.00	37.00	-2.66%	100
Jul 13, 2026	36.65	38.01	36.65	38.01	38.01	4.14%	109
Jul 10, 2026	36.50	36.50	36.50	36.50	36.50	-2.85%	-
Jul 9, 2026	34.87	37.57	34.87	37.57	37.57	8.84%	775
Jul 8, 2026	34.32	34.52	33.20	34.52	34.52	-4.38%	610
Jul 7, 2026	36.10	36.10	36.10	36.10	36.10	1.15%	-
Jul 6, 2026	35.69	35.69	35.69	35.69	35.69	-4.78%	224
Jul 3, 2026	35.65	37.48	35.65	37.48	37.48	-0.56%	40
Jul 2, 2026	42.35	42.35	37.69	37.69	37.69	-7.44%	170
Jul 1, 2026	40.72	40.72	40.72	40.72	40.72	-2.47%	-
Jun 30, 2026	40.60	41.75	40.60	41.75	41.75	1.90%	4
Jun 29, 2026	40.97	40.97	40.97	40.97	40.97	-5.16%	-
Jun 26, 2026	42.91	43.20	42.91	43.20	43.20	-6.09%	19
Jun 25, 2026	46.00	46.00	46.00	46.00	46.00	3.88%	100
Jun 24, 2026	42.96	44.28	42.96	44.28	44.28	0.64%	126
Jun 23, 2026	42.00	44.00	42.00	44.00	44.00	-1.37%	-
Jun 22, 2026	40.03	44.61	40.03	44.61	44.61	11.52%	307
Jun 19, 2026	40.02	40.02	40.00	40.00	40.00	-3.92%	50
Jun 18, 2026	41.63	41.63	41.63	41.63	41.63	-3.41%	-
Jun 17, 2026	42.20	43.10	42.20	43.10	43.10	-5.87%	40
Jun 16, 2026	45.50	45.79	45.50	45.79	45.79	-2.57%	150
Jun 15, 2026	47.00	48.50	47.00	47.00	47.00	-	500
Jun 12, 2026	42.38	47.00	42.38	47.00	47.00	18.27%	1,167
Jun 11, 2026	39.74	39.74	39.74	39.74	39.74	-0.75%	-
Jun 10, 2026	39.05	40.04	39.05	40.04	40.04	1.16%	-
Jun 9, 2026	41.32	42.34	39.58	39.58	39.58	-6.30%	251
Jun 8, 2026	40.22	42.58	40.22	42.24	42.24	-4.84%	34
Jun 5, 2026	44.39	44.39	44.39	44.39	44.39	4.69%	-
Jun 4, 2026	45.04	45.04	42.40	42.40	42.40	-5.78%	257
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