FRA:UNV0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.08	48.23	47.91	47.97	-	0.40%	4,210
Jun 2, 2026	48.34	48.34	47.50	47.78	47.78	-0.15%	4,152
Jun 1, 2026	48.91	48.91	47.78	47.85	47.85	-1.86%	3,250
May 29, 2026	49.29	49.29	48.63	48.76	48.76	-0.80%	5,385
May 28, 2026	49.77	49.77	49.15	49.15	49.15	-1.10%	1,707
May 27, 2026	49.12	50.00	49.05	49.70	49.70	1.16%	1,459
May 26, 2026	49.30	49.80	49.06	49.13	49.13	-0.27%	5,411
May 25, 2026	49.51	49.51	49.26	49.26	49.26	-0.58%	393
May 22, 2026	49.55	49.55	49.25	49.55	49.55	-0.22%	1,106
May 21, 2026	49.45	49.66	49.32	49.66	49.66	-0.44%	3,628
May 20, 2026	49.26	49.88	49.16	49.88	49.88	0.73%	3,117
May 19, 2026	49.21	49.96	49.21	49.52	49.52	0.36%	3,464
May 18, 2026	48.62	49.34	48.47	49.34	49.34	1.72%	1,949
May 15, 2026	48.83	48.91	48.50	48.50	48.50	-0.95%	1,200
May 14, 2026	49.10	49.10	48.88	48.97	48.97	0.33%	469
May 13, 2026	49.45	49.54	49.07	49.27	48.80	-0.34%	3,436
May 12, 2026	48.83	49.44	48.43	49.44	48.97	0.72%	1,495
May 11, 2026	49.83	49.83	48.40	49.09	48.62	-0.85%	2,497
May 8, 2026	50.16	50.16	49.44	49.51	49.04	-1.66%	2,029
May 7, 2026	50.50	50.56	50.06	50.34	49.86	-0.47%	938
May 6, 2026	50.06	50.86	50.06	50.58	50.10	1.14%	6,541
May 5, 2026	50.08	50.36	49.60	50.01	49.54	-0.18%	3,205
May 4, 2026	50.20	50.25	49.67	50.10	49.63	0.34%	4,151
Apr 30, 2026	49.38	50.12	48.91	49.93	49.46	1.85%	4,632
Apr 29, 2026	49.43	49.43	48.72	49.03	48.56	-0.40%	4,924
Apr 28, 2026	49.17	49.43	48.85	49.22	48.75	-0.17%	2,619
Apr 27, 2026	49.75	49.75	49.19	49.31	48.84	-0.57%	6,773
Apr 24, 2026	49.13	50.11	49.12	49.59	49.12	1.14%	1,178
Apr 23, 2026	49.09	49.19	48.95	49.03	48.57	0.47%	4,592
Apr 22, 2026	48.77	48.97	48.58	48.80	48.34	-0.07%	1,501
Apr 21, 2026	49.90	49.93	48.65	48.84	48.37	-1.06%	807
Apr 20, 2026	49.90	49.90	49.21	49.36	48.89	0.42%	3,982
Apr 17, 2026	48.96	49.21	48.70	49.16	48.69	0.73%	3,379
Apr 16, 2026	49.47	49.49	48.78	48.80	48.34	-1.51%	3,592
Apr 15, 2026	49.48	49.55	49.11	49.55	49.08	0.24%	9,441
Apr 14, 2026	49.94	49.94	49.14	49.43	48.96	-0.61%	4,849
Apr 13, 2026	49.85	50.00	49.47	49.74	49.26	-0.28%	1,280
Apr 10, 2026	50.11	50.18	49.80	49.88	49.40	0.09%	2,999
Apr 9, 2026	50.20	50.33	49.13	49.83	49.36	-0.11%	2,131
Apr 8, 2026	49.46	49.94	49.13	49.89	49.41	2.94%	5,693
Apr 7, 2026	48.50	49.15	48.18	48.46	48.00	0.61%	4,451
Apr 2, 2026	48.07	48.29	47.70	48.17	47.71	-0.59%	1,578
Apr 1, 2026	49.35	49.56	47.00	48.45	47.99	-2.20%	5,602
Mar 31, 2026	52.40	52.94	48.49	49.54	49.07	-5.37%	12,012
Mar 30, 2026	51.88	52.52	51.79	52.35	51.85	0.71%	1,820
Mar 27, 2026	52.90	52.90	51.80	51.98	51.49	0.19%	3,425
Mar 26, 2026	52.49	52.56	51.88	51.88	51.39	-1.31%	8,038
Mar 25, 2026	52.30	52.83	52.30	52.57	52.07	0.17%	1,988
Mar 24, 2026	52.50	52.72	52.39	52.48	51.98	-0.74%	1,730
Mar 23, 2026	52.18	53.52	51.98	52.87	52.37	-0.38%	2,585