FRA:UR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-