FRA:UR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.40	37.40	37.40	37.40	37.40	1.38%	-
Jul 24, 2026	36.52	36.89	36.52	36.89	36.89	2.79%	22
Jul 23, 2026	35.89	35.89	35.89	35.89	35.89	-5.43%	-
Jul 22, 2026	37.95	37.95	37.95	37.95	37.95	2.82%	-
Jul 21, 2026	35.33	36.91	35.33	36.91	36.91	7.58%	-
Jul 20, 2026	34.31	34.31	34.31	34.31	34.31	1.18%	-
Jul 17, 2026	33.91	33.91	33.91	33.91	33.91	-0.06%	-
Jul 16, 2026	33.93	33.93	33.93	33.93	33.93	1.22%	-
Jul 15, 2026	33.52	33.52	33.52	33.52	33.52	-1.00%	-
Jul 14, 2026	33.86	33.86	33.86	33.86	33.86	2.89%	-
Jul 13, 2026	32.91	32.91	32.91	32.91	32.91	-4.61%	-
Jul 10, 2026	34.36	34.50	34.36	34.50	34.50	5.83%	50
Jul 9, 2026	32.60	32.60	32.60	32.60	32.60	1.05%	-
Jul 8, 2026	32.26	32.26	32.26	32.26	32.26	0.88%	-
Jul 7, 2026	31.98	31.98	31.98	31.98	31.98	-3.09%	-
Jul 6, 2026	33.00	33.00	33.00	33.00	33.00	0.15%	35
Jul 3, 2026	32.95	32.95	32.95	32.95	32.95	1.20%	-
Jul 2, 2026	32.56	32.56	32.56	32.56	32.56	-2.51%	-
Jul 1, 2026	31.42	33.40	31.42	33.40	33.40	7.85%	88
Jun 30, 2026	30.97	30.97	30.97	30.97	30.97	4.03%	-
Jun 29, 2026	29.77	29.77	29.77	29.77	29.77	1.12%	-
Jun 26, 2026	29.44	29.44	29.44	29.44	29.44	-3.22%	-
Jun 25, 2026	30.42	30.42	30.42	30.42	30.42	0.76%	-
Jun 24, 2026	30.19	30.19	30.19	30.19	30.19	1.21%	-
Jun 23, 2026	29.83	29.83	29.83	29.83	29.83	4.37%	-
Jun 22, 2026	28.58	28.58	28.58	28.58	28.58	-1.41%	-
Jun 19, 2026	28.99	28.99	28.99	28.99	28.99	3.72%	-
Jun 18, 2026	27.95	27.95	27.95	27.95	27.95	3.94%	-
Jun 17, 2026	26.89	26.89	26.89	26.89	26.89	3.30%	-
Jun 16, 2026	26.03	26.03	26.03	26.03	26.03	3.17%	-
Jun 15, 2026	25.23	25.23	25.23	25.23	25.23	-0.79%	-
Jun 12, 2026	24.92	25.43	24.92	25.43	25.43	7.07%	62
Jun 11, 2026	23.75	23.75	23.75	23.75	23.75	-0.17%	-
Jun 10, 2026	23.79	23.79	23.79	23.79	23.79	3.12%	-
Jun 9, 2026	23.07	23.07	23.07	23.07	23.07	1.90%	-
Jun 8, 2026	22.64	22.64	22.64	22.64	22.64	-2.33%	-
Jun 5, 2026	23.18	23.18	23.18	23.18	23.18	3.67%	-
Jun 4, 2026	22.36	22.36	22.36	22.36	22.36	-1.41%	-
Jun 3, 2026	22.26	22.68	22.26	22.68	22.68	0.49%	-
Jun 2, 2026	22.57	22.57	22.57	22.57	22.57	-4.32%	-
Jun 1, 2026	23.59	23.59	23.59	23.59	23.59	-2.03%	-
May 29, 2026	24.08	24.08	24.08	24.08	24.08	-2.43%	-
May 28, 2026	24.68	24.68	24.68	24.68	24.68	-0.24%	-
May 27, 2026	24.74	24.74	24.74	24.74	24.74	1.35%	-
May 26, 2026	24.41	24.41	24.41	24.41	24.41	-1.25%	-
May 25, 2026	24.72	24.72	24.72	24.72	24.72	-1.83%	-
May 22, 2026	25.18	25.18	25.18	25.18	25.18	-0.71%	-
May 21, 2026	25.36	25.36	25.36	25.36	25.36	6.69%	-
May 20, 2026	23.77	23.77	23.77	23.77	23.77	-0.63%	-
May 19, 2026	23.92	23.92	23.92	23.92	23.92	-0.25%	-