FRA:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	53.47	54.88	53.47	54.88	54.88	2.52%	6,687
Sep 11, 2026	53.01	53.53	52.97	53.53	53.53	0.81%	1,389
Sep 10, 2026	53.70	53.85	53.00	53.10	53.10	-1.19%	5,718
Sep 9, 2026	54.55	54.55	53.74	53.74	53.74	-1.68%	401
Sep 8, 2026	54.58	55.11	54.58	54.66	54.66	-0.26%	587
Sep 7, 2026	55.00	55.07	54.68	54.80	54.80	-0.83%	2,108
Sep 4, 2026	55.28	55.52	55.17	55.26	55.26	-0.25%	1,209
Sep 3, 2026	55.73	55.73	55.10	55.40	55.40	-0.07%	406
Sep 2, 2026	55.53	55.68	55.44	55.44	55.44	-1.49%	290
Sep 1, 2026	55.90	56.28	55.79	56.28	56.28	0.81%	1,816
Aug 31, 2026	55.71	56.02	55.53	55.83	55.83	-0.30%	2,067
Aug 28, 2026	55.38	56.00	55.32	56.00	56.00	1.43%	312
Aug 27, 2026	55.78	55.78	54.74	55.21	55.21	-1.36%	1,002
Aug 26, 2026	55.66	56.19	55.53	55.97	55.97	0.36%	1,517
Aug 25, 2026	55.83	55.84	55.13	55.77	55.77	-0.07%	1,697
Aug 24, 2026	55.04	55.92	55.04	55.81	55.81	2.27%	1,066
Aug 21, 2026	54.18	54.57	53.81	54.57	54.57	0.70%	1,242
Aug 20, 2026	53.91	54.27	53.91	54.19	54.19	0.52%	1,330
Aug 19, 2026	53.37	53.91	53.37	53.91	53.91	0.32%	694
Aug 18, 2026	52.67	53.74	52.67	53.74	53.74	1.68%	1,162
Aug 17, 2026	53.98	53.98	52.75	52.85	52.85	-1.82%	2,913
Aug 14, 2026	54.14	54.14	53.72	53.83	53.83	-0.70%	1,585
Aug 13, 2026	53.16	54.21	53.16	54.21	54.21	1.84%	1,223
Aug 12, 2026	54.11	54.11	53.23	53.23	53.23	-1.64%	1,021
Aug 11, 2026	54.45	54.45	53.80	54.12	54.12	0.06%	1,206
Aug 10, 2026	54.67	54.98	54.04	54.09	54.09	-1.01%	2,717
Aug 7, 2026	55.08	55.08	54.64	54.64	54.64	-0.74%	884
Aug 6, 2026	55.44	55.51	55.05	55.05	55.05	-0.01%	882
Aug 5, 2026	55.55	56.00	55.52	55.52	55.06	-0.31%	1,609
Aug 4, 2026	55.75	55.75	55.14	55.69	55.23	-0.25%	1,602
Aug 3, 2026	55.60	56.00	55.49	55.83	55.37	0.63%	1,992
Jul 31, 2026	56.60	56.60	55.48	55.48	55.02	-2.05%	4,164
Jul 30, 2026	57.67	57.87	56.64	56.64	56.17	-2.78%	2,664
Jul 29, 2026	58.34	58.57	57.35	58.26	57.78	-0.51%	3,211
Jul 28, 2026	55.05	58.79	54.30	58.56	58.07	8.26%	6,205
Jul 27, 2026	53.73	54.12	53.32	54.09	53.64	1.07%	3,551
Jul 24, 2026	52.97	53.52	52.97	53.52	53.07	1.23%	540
Jul 23, 2026	53.97	54.09	52.82	52.87	52.43	-2.22%	2,625
Jul 22, 2026	53.19	54.20	53.19	54.07	53.62	0.45%	1,198
Jul 21, 2026	54.61	54.61	53.83	53.83	53.38	-1.16%	1,009
Jul 20, 2026	54.55	54.55	54.25	54.46	54.01	0.11%	1,583
Jul 17, 2026	54.32	55.33	54.32	54.40	53.95	-0.78%	2,186
Jul 16, 2026	53.60	54.83	53.54	54.83	54.37	1.93%	1,274
Jul 15, 2026	53.67	53.79	52.69	53.79	53.34	0.84%	1,531
Jul 14, 2026	54.00	54.00	53.34	53.34	52.90	-0.87%	888
Jul 13, 2026	53.67	54.05	53.67	53.81	53.36	-0.46%	1,193
Jul 10, 2026	53.25	54.06	53.25	54.06	53.61	1.01%	459
Jul 9, 2026	54.10	54.10	53.52	53.52	53.07	-0.89%	473
Jul 8, 2026	54.87	54.87	54.00	54.00	53.55	-1.12%	7,452
Jul 7, 2026	53.67	55.71	53.67	54.61	54.16	1.71%	1,090