FRA:UT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.09	63.14	62.08	63.14	63.14	0.22%	3,409
Nov 12, 2026	63.16	63.71	62.77	63.00	63.00	-1.70%	7,340
Nov 11, 2026	62.62	64.09	62.45	64.09	64.09	2.92%	2,570
Nov 10, 2026	63.13	63.25	62.27	62.27	62.27	-1.35%	1,146
Nov 9, 2026	61.35	63.12	61.35	63.12	63.12	3.09%	410
Nov 6, 2026	60.38	61.51	60.38	61.23	61.23	0.59%	1,094
Nov 5, 2026	62.18	64.08	60.80	60.87	60.87	-4.22%	3,592
Nov 4, 2026	59.00	64.29	59.00	63.55	63.55	6.50%	5,478
Nov 3, 2026	59.73	59.73	59.12	59.67	59.67	-0.62%	1,674
Nov 2, 2026	58.97	60.04	58.40	60.04	60.04	2.84%	1,078
Oct 30, 2026	58.29	58.70	58.29	58.38	58.38	-0.61%	347
Oct 29, 2026	58.09	58.83	58.09	58.74	58.74	-0.32%	2,221
Oct 28, 2026	58.90	59.08	58.27	58.93	58.93	-0.41%	1,565
Oct 27, 2026	58.89	59.73	58.89	59.17	59.17	0.31%	515
Oct 26, 2026	59.28	59.83	58.99	58.99	58.99	-1.60%	1,663
Oct 23, 2026	61.27	61.61	59.80	59.95	59.95	-2.28%	1,027
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