FRA:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	61.27	61.61	60.35	60.35	60.35	-1.63%	949
Oct 22, 2026	60.20	61.35	59.73	61.35	61.35	1.42%	1,779
Oct 21, 2026	61.32	61.89	60.49	60.49	60.49	-2.12%	1,408
Oct 20, 2026	61.64	62.69	61.04	61.80	61.80	-1.23%	2,178
Oct 19, 2026	62.80	62.80	62.19	62.57	62.57	-1.01%	813
Oct 16, 2026	63.29	63.64	63.06	63.21	63.21	0.02%	1,376
Oct 15, 2026	61.16	63.20	61.10	63.20	63.20	1.89%	5,075
Oct 14, 2026	63.37	64.00	62.03	62.03	62.03	-2.70%	4,624
Oct 13, 2026	63.54	63.95	63.09	63.75	63.75	-0.81%	366
Oct 12, 2026	64.39	64.39	63.36	64.27	64.27	0.83%	243
Oct 9, 2026	62.47	64.15	62.38	63.74	63.74	3.95%	1,077
Oct 8, 2026	60.78	61.32	60.76	61.32	61.32	0.20%	997
Oct 7, 2026	61.22	61.93	61.20	61.20	61.20	-0.16%	1,146
Oct 6, 2026	62.05	62.58	61.10	61.30	61.30	-1.34%	1,652
Oct 5, 2026	61.11	62.13	60.41	62.13	62.13	3.98%	1,482
Oct 2, 2026	60.27	60.85	59.75	59.75	59.75	-1.21%	1,954
Oct 1, 2026	60.72	60.99	60.29	60.48	60.48	-0.67%	920
Sep 30, 2026	61.60	61.67	60.80	60.89	60.89	-0.52%	1,260
Sep 29, 2026	59.53	61.57	59.53	61.21	61.21	2.22%	1,494
Sep 28, 2026	61.17	61.34	59.88	59.88	59.88	-1.92%	1,045
Sep 25, 2026	60.56	61.05	60.39	61.05	61.05	0.16%	161
Sep 24, 2026	60.35	61.38	60.35	60.95	60.95	-0.54%	1,400
Sep 23, 2026	60.92	61.47	60.50	61.28	61.28	0.43%	2,580
Sep 22, 2026	62.08	62.46	61.02	61.02	61.02	-1.25%	1,683
Sep 21, 2026	62.11	62.12	61.35	61.79	61.79	0.65%	2,023
Sep 18, 2026	61.63	61.77	61.30	61.39	61.39	-0.39%	881
Sep 17, 2026	62.27	62.31	61.53	61.63	61.63	-1.15%	2,245
Sep 16, 2026	61.74	62.35	61.57	62.35	62.35	0.66%	1,041
Sep 15, 2026	62.48	62.49	61.94	61.94	61.94	0.08%	445
Sep 14, 2026	61.50	62.55	61.50	61.89	61.89	0.36%	652
Sep 11, 2026	63.10	63.10	61.67	61.67	61.67	-0.37%	100
Sep 10, 2026	61.38	63.17	60.00	61.90	61.90	-0.05%	2,605
Sep 9, 2026	63.25	63.88	61.89	61.93	61.93	-1.54%	932
Sep 8, 2026	64.78	65.73	62.49	62.90	62.90	-2.10%	617
Sep 7, 2026	65.49	65.49	64.25	64.25	64.25	-1.62%	1,125
Sep 4, 2026	65.07	66.30	65.07	65.31	65.31	0.59%	1,056
Sep 3, 2026	65.59	67.07	64.93	64.93	64.93	-1.95%	728
Sep 2, 2026	64.54	66.22	64.54	66.22	66.22	1.47%	573
Sep 1, 2026	65.53	65.57	64.57	65.26	65.26	0.26%	643
Aug 31, 2026	67.37	67.57	65.09	65.09	65.09	-2.92%	565
Aug 28, 2026	65.65	67.05	65.65	67.05	67.05	1.62%	255
Aug 27, 2026	67.26	68.04	65.72	65.98	65.98	-3.31%	818
Aug 26, 2026	69.00	70.36	68.24	68.24	68.24	-0.03%	3,128
Aug 25, 2026	68.30	68.50	68.20	68.26	68.26	0.81%	435
Aug 24, 2026	67.30	67.71	66.97	67.71	67.71	0.24%	2,931
Aug 21, 2026	67.53	68.40	67.15	67.55	67.55	0.07%	2,117
Aug 20, 2026	67.25	68.48	66.35	67.50	67.50	0.94%	2,787
Aug 19, 2026	64.60	67.01	63.72	66.87	66.87	1.63%	1,827
Aug 18, 2026	64.80	66.25	64.65	65.80	65.80	0.46%	965
Aug 17, 2026	65.93	67.05	65.40	65.50	65.50	-0.05%	2,122