FRA:UR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	38.86	38.86	38.86	38.86	-	0.34%	-
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
Aug 14, 2026	40.79	40.79	40.79	40.79	40.79	-1.92%	-
Aug 13, 2026	41.59	41.59	41.59	41.59	41.59	-2.28%	-
Aug 12, 2026	39.92	42.56	39.92	42.56	42.56	8.54%	245
Aug 11, 2026	39.21	39.21	39.21	39.21	39.21	-1.33%	-
Aug 10, 2026	39.74	39.74	39.74	39.74	39.74	2.26%	-
Aug 7, 2026	38.86	38.86	38.86	38.86	38.86	-5.36%	-
Aug 6, 2026	38.94	41.06	38.94	41.06	41.06	20.27%	1
Aug 5, 2026	34.14	34.14	34.14	34.14	34.14	2.68%	-
Aug 4, 2026	33.25	33.25	33.25	33.25	33.25	2.09%	-
Aug 3, 2026	32.57	32.57	32.57	32.57	32.57	-7.13%	-
Jul 31, 2026	35.07	35.07	35.07	35.07	35.07	1.53%	-
Jul 30, 2026	34.54	34.54	34.54	34.54	34.54	-1.34%	-
Jul 29, 2026	35.01	35.01	35.01	35.01	35.01	-1.77%	-
Jul 28, 2026	35.64	35.64	35.64	35.64	35.64	-4.71%	-
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%	-