FRA:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.84	63.56	62.02	62.02	62.02	-2.97%	1,554
Jun 1, 2026	60.93	63.92	60.93	63.92	63.92	3.95%	2,561
May 29, 2026	61.28	61.51	60.96	61.49	61.49	1.12%	2,262
May 28, 2026	60.53	61.14	59.96	60.81	60.81	0.80%	1,543
May 27, 2026	60.02	60.62	60.00	60.33	60.33	-0.18%	2,884
May 26, 2026	61.99	62.53	60.19	60.44	60.44	-4.82%	5,637
May 25, 2026	62.22	63.98	62.22	63.50	63.50	0.40%	85
May 22, 2026	63.31	64.06	63.25	63.25	63.25	-0.52%	2,070
May 21, 2026	63.83	64.47	63.04	63.58	63.58	-1.00%	1,058
May 20, 2026	63.60	64.25	63.49	64.22	64.22	0.67%	1,937
May 19, 2026	64.52	65.25	63.79	63.79	63.79	-0.67%	807
May 18, 2026	64.00	65.00	63.89	64.22	64.22	-0.29%	1,067
May 15, 2026	63.93	64.56	63.86	64.41	64.41	1.72%	1,756
May 14, 2026	63.59	63.59	62.75	63.32	63.32	-1.43%	125
May 13, 2026	65.61	65.77	63.71	64.24	64.24	-1.29%	5,872
May 12, 2026	64.07	65.15	64.07	65.08	65.08	0.56%	2,467
May 11, 2026	64.43	65.30	63.91	64.72	64.72	0.48%	2,095
May 8, 2026	65.29	65.96	63.94	64.41	64.41	-1.47%	977
May 7, 2026	67.10	68.24	65.26	65.37	65.37	-3.94%	2,760
May 6, 2026	62.16	68.30	62.16	68.05	68.05	6.51%	3,008
May 5, 2026	63.74	64.03	63.70	63.89	63.89	0.61%	3,004
May 4, 2026	64.20	64.77	63.14	63.50	63.50	0.46%	2,188
Apr 30, 2026	63.17	63.99	63.17	63.21	63.21	0.06%	1,567
Apr 29, 2026	63.20	63.73	63.00	63.17	63.17	-0.83%	1,105
Apr 28, 2026	65.25	65.44	63.70	63.70	63.70	-1.86%	1,125
Apr 27, 2026	63.49	65.23	63.49	64.91	64.91	3.05%	962
Apr 24, 2026	64.34	64.61	62.99	62.99	62.99	-0.24%	1,025
Apr 23, 2026	64.00	65.21	63.14	63.14	63.14	-1.83%	1,285
Apr 22, 2026	65.98	66.49	64.32	64.32	64.32	-2.25%	261
Apr 21, 2026	66.28	67.03	65.43	65.80	65.80	1.32%	2,093
Apr 20, 2026	65.30	65.63	64.60	64.94	64.94	-1.28%	893
Apr 17, 2026	64.64	66.45	64.64	65.78	65.78	0.35%	1,166
Apr 16, 2026	66.45	67.36	65.40	65.55	65.55	-0.41%	1,486
Apr 15, 2026	62.12	65.82	61.78	65.82	65.82	6.82%	1,286
Apr 14, 2026	61.16	62.21	61.16	61.62	61.62	1.55%	1,521
Apr 13, 2026	60.01	60.78	59.50	60.68	60.68	0.30%	771
Apr 10, 2026	61.07	61.93	60.43	60.50	60.50	-0.69%	1,230
Apr 9, 2026	62.23	62.92	60.13	60.92	60.92	-2.76%	1,056
Apr 8, 2026	63.30	64.59	62.65	62.65	62.65	0.72%	1,556
Apr 7, 2026	61.89	62.97	61.65	62.20	62.20	0.39%	370
Apr 2, 2026	61.00	61.96	60.76	61.96	61.96	-0.31%	1,032
Apr 1, 2026	62.75	63.34	62.13	62.15	62.15	-0.02%	1,201
Mar 31, 2026	61.20	62.44	60.98	62.16	62.16	1.75%	1,130
Mar 30, 2026	59.84	61.54	59.82	61.09	61.09	2.35%	1,087
Mar 27, 2026	61.22	62.32	59.69	59.69	59.69	-3.10%	1,222
Mar 26, 2026	62.57	63.69	61.20	61.60	61.60	-2.90%	1,838
Mar 25, 2026	62.50	63.50	62.30	63.44	63.44	1.28%	838
Mar 24, 2026	64.43	65.81	62.62	62.64	62.64	-3.08%	1,042
Mar 23, 2026	63.00	65.52	62.84	64.63	64.63	0.97%	1,438
Mar 20, 2026	65.35	67.37	63.62	64.01	64.01	-2.24%	2,388