FRA:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	48.77	48.97	48.58	48.80	48.80	-0.07%	1,501
Apr 21, 2026	49.90	49.93	48.65	48.84	48.84	-1.06%	807
Apr 20, 2026	49.90	49.90	49.21	49.36	49.36	0.42%	3,982
Apr 17, 2026	48.96	49.21	48.70	49.16	49.16	0.73%	3,379
Apr 16, 2026	49.47	49.49	48.78	48.80	48.80	-1.51%	3,592
Apr 15, 2026	49.48	49.55	49.11	49.55	49.55	0.24%	9,441
Apr 14, 2026	49.94	49.94	49.14	49.43	49.43	-0.61%	4,849
Apr 13, 2026	49.85	50.00	49.47	49.74	49.74	-0.28%	1,280
Apr 10, 2026	50.11	50.18	49.80	49.88	49.88	0.09%	2,999
Apr 9, 2026	50.20	50.33	49.13	49.83	49.83	-0.11%	2,131
Apr 8, 2026	49.46	49.94	49.13	49.89	49.89	2.94%	5,693
Apr 7, 2026	48.50	49.15	48.18	48.46	48.46	0.61%	4,451
Apr 2, 2026	48.07	48.29	47.70	48.17	48.17	-0.59%	1,578
Apr 1, 2026	49.35	49.56	47.00	48.45	48.45	-2.20%	5,602
Mar 31, 2026	52.40	52.94	48.49	49.54	49.54	-5.37%	12,012
Mar 30, 2026	51.88	52.52	51.79	52.35	52.35	0.71%	1,820
Mar 27, 2026	52.90	52.90	51.80	51.98	51.98	0.19%	3,425
Mar 26, 2026	52.49	52.56	51.88	51.88	51.88	-1.31%	8,038
Mar 25, 2026	52.30	52.83	52.30	52.57	52.57	0.17%	1,988
Mar 24, 2026	52.50	52.72	52.39	52.48	52.48	-0.74%	1,730
Mar 23, 2026	52.18	53.52	51.98	52.87	52.87	-0.38%	2,585
Mar 20, 2026	53.62	53.99	53.07	53.07	53.07	-0.39%	1,596
Mar 19, 2026	54.40	54.40	53.09	53.28	53.28	-2.67%	2,121
Mar 18, 2026	57.31	57.31	54.74	54.74	54.74	-3.52%	3,040
Mar 17, 2026	56.63	56.92	56.63	56.74	56.74	-0.61%	140
Mar 16, 2026	56.70	57.09	56.61	57.09	57.09	1.78%	671
Mar 13, 2026	56.11	56.20	55.68	56.09	56.09	-0.36%	1,363
Mar 12, 2026	56.22	56.56	56.11	56.29	56.29	-0.05%	429
Mar 11, 2026	57.09	57.09	56.32	56.32	56.32	-1.09%	726
Mar 10, 2026	57.03	57.24	56.47	56.94	56.94	-0.18%	1,083
Mar 9, 2026	56.43	57.04	56.26	57.04	57.04	-0.51%	7,568
Mar 6, 2026	58.32	58.32	57.00	57.33	57.33	-1.16%	1,614
Mar 5, 2026	58.85	58.89	58.00	58.00	58.00	-1.73%	2,293
Mar 4, 2026	58.66	59.35	58.66	59.02	59.02	-0.57%	1,568
Mar 3, 2026	60.90	60.90	59.06	59.36	59.36	-2.69%	7,425
Mar 2, 2026	60.91	62.09	60.89	61.00	61.00	-1.95%	3,091
Feb 27, 2026	61.58	62.21	61.58	62.21	62.21	1.02%	2,482
Feb 26, 2026	61.39	61.82	61.39	61.58	61.58	-1.33%	2,039
Feb 25, 2026	62.89	62.89	62.41	62.41	61.95	-1.05%	782
Feb 24, 2026	62.59	63.27	62.59	63.07	62.60	0.61%	1,966
Feb 23, 2026	61.15	62.69	61.15	62.69	62.22	1.16%	1,160
Feb 20, 2026	61.01	61.97	61.01	61.97	61.51	1.47%	2,224
Feb 19, 2026	61.29	61.37	60.88	61.07	60.62	-0.41%	5,939
Feb 18, 2026	62.23	62.23	61.16	61.32	60.86	-1.81%	2,189
Feb 17, 2026	61.99	63.01	61.96	62.45	61.98	-0.18%	1,358
Feb 16, 2026	62.97	62.97	62.41	62.56	62.09	-0.19%	843
Feb 13, 2026	61.54	62.71	61.36	62.68	62.21	1.52%	4,724
Feb 12, 2026	61.28	62.35	59.72	61.74	61.28	0.62%	2,508
Feb 11, 2026	60.40	61.45	60.21	61.36	60.90	1.56%	2,129
Feb 10, 2026	59.57	60.63	59.57	60.42	59.97	1.16%	1,793