FRA:UR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.53	30.53	30.53	30.53	30.53	-0.52%	20
Oct 22, 2026	30.69	30.69	30.69	30.69	30.69	-3.09%	-
Oct 21, 2026	30.50	31.67	30.50	31.67	31.67	1.28%	-
Oct 20, 2026	29.74	31.27	29.74	31.27	31.27	4.06%	-
Oct 19, 2026	29.75	30.05	29.75	30.05	30.05	-5.80%	-
Oct 16, 2026	31.90	31.90	31.90	31.90	31.90	-1.88%	-
Oct 15, 2026	31.88	32.51	31.88	32.51	32.51	-2.69%	-
Oct 14, 2026	33.41	33.41	33.41	33.41	33.41	-0.12%	-
Oct 13, 2026	33.58	33.58	33.45	33.45	33.45	3.79%	-
Oct 12, 2026	32.23	32.23	32.23	32.23	32.23	0.06%	-
Oct 9, 2026	32.21	32.21	32.21	32.21	32.21	-9.09%	-
Oct 8, 2026	35.43	35.43	35.43	35.43	35.43	-3.25%	-
Oct 7, 2026	36.00	36.62	36.00	36.62	36.62	-0.68%	-
Oct 6, 2026	37.37	37.37	36.87	36.87	36.87	2.08%	-
Oct 5, 2026	36.12	36.12	36.12	36.12	36.12	-1.79%	-
Oct 2, 2026	35.36	36.78	35.36	36.78	36.78	1.07%	-
Oct 1, 2026	35.23	36.39	35.23	36.39	36.39	4.03%	-
Sep 30, 2026	34.98	34.98	34.98	34.98	34.98	-0.43%	-
Sep 29, 2026	35.13	35.13	35.13	35.13	35.13	-0.71%	-
Sep 28, 2026	35.38	35.38	35.38	35.38	35.38	-1.99%	-
Sep 25, 2026	35.47	36.10	35.47	36.10	36.10	0.39%	-
Sep 24, 2026	35.66	35.96	35.66	35.96	35.96	1.32%	-
Sep 23, 2026	36.61	36.62	35.49	35.49	35.49	-5.41%	-
Sep 22, 2026	36.83	37.52	36.83	37.52	37.52	-0.21%	-
Sep 21, 2026	36.98	37.60	36.98	37.60	37.60	-0.27%	-
Sep 18, 2026	37.50	37.70	37.50	37.70	37.70	1.07%	-
Sep 17, 2026	37.30	37.30	37.30	37.30	37.30	5.40%	-
Sep 16, 2026	35.39	35.39	35.39	35.39	35.39	-1.01%	-
Sep 15, 2026	36.02	36.02	35.75	35.75	35.75	-3.69%	-
Sep 14, 2026	35.75	37.12	35.75	37.12	37.12	4.07%	-
Sep 11, 2026	35.67	35.67	35.67	35.67	35.67	-6.01%	-
Sep 10, 2026	37.95	37.95	37.95	37.95	37.95	-2.24%	-
Sep 9, 2026	36.84	38.82	36.84	38.82	38.82	2.81%	-
Sep 8, 2026	37.33	37.76	37.33	37.76	37.76	0.69%	-
Sep 7, 2026	37.50	37.50	37.50	37.50	37.50	-0.58%	-
Sep 4, 2026	37.72	37.72	37.72	37.72	37.72	0.56%	-
Sep 3, 2026	37.51	37.51	37.51	37.51	37.51	2.49%	-
Sep 2, 2026	36.60	36.60	36.60	36.60	36.60	0.72%	-
Sep 1, 2026	36.34	36.34	36.34	36.34	36.34	-0.16%	-
Aug 31, 2026	36.40	36.40	36.40	36.40	36.40	-4.71%	-
Aug 28, 2026	38.20	38.20	38.20	38.20	38.20	-1.01%	-
Aug 27, 2026	38.59	38.59	38.59	38.59	38.59	-3.31%	-
Aug 26, 2026	38.86	39.91	38.86	39.91	39.91	3.05%	20
Aug 25, 2026	38.73	38.73	38.73	38.73	38.73	-1.20%	-
Aug 24, 2026	39.20	39.20	39.20	39.20	39.20	0.10%	-
Aug 21, 2026	39.16	39.16	39.16	39.16	39.16	-6.16%	-
Aug 20, 2026	41.73	41.73	41.73	41.73	41.73	-2.73%	-
Aug 19, 2026	41.24	42.90	41.24	42.90	42.90	3.52%	345
Aug 18, 2026	41.44	41.44	41.44	41.44	41.44	2.07%	-
Aug 17, 2026	40.60	40.60	40.60	40.60	40.60	-0.47%	400