FRA:UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.09	19.09	19.09	19.09	19.09	1.98%	-
Aug 25, 2026	18.72	18.72	18.72	18.72	18.72	-1.06%	-
Aug 24, 2026	18.92	18.92	18.92	18.92	18.92	-2.47%	-
Aug 21, 2026	19.40	19.40	19.40	19.40	19.40	-5.83%	-
Aug 20, 2026	20.60	20.60	20.60	20.60	20.60	-3.38%	-
Aug 19, 2026	21.32	21.32	21.32	21.32	21.32	-4.39%	-
Aug 18, 2026	22.30	22.30	22.30	22.30	22.30	3.91%	-
Aug 17, 2026	21.46	21.46	21.46	21.46	21.46	-3.16%	-
Aug 14, 2026	22.16	22.16	22.16	22.16	22.16	-1.42%	-
Aug 13, 2026	22.48	22.48	22.48	22.48	22.48	2.74%	-
Aug 12, 2026	21.88	21.88	21.88	21.88	21.88	-4.54%	-
Aug 11, 2026	22.92	22.92	22.92	22.92	22.92	-4.50%	-
Aug 10, 2026	24.80	24.80	24.00	24.00	24.00	0.25%	12
Aug 7, 2026	23.94	23.94	23.94	23.94	23.94	-21.25%	-
Aug 6, 2026	32.40	32.40	30.40	30.40	30.40	-16.39%	114
Aug 5, 2026	36.36	36.36	36.36	36.36	36.36	2.08%	-
Aug 4, 2026	35.62	35.62	35.62	35.62	35.62	5.14%	-
Aug 3, 2026	33.88	33.88	33.88	33.88	33.88	-2.02%	-
Jul 31, 2026	34.58	34.58	34.58	34.58	34.58	-2.70%	-
Jul 30, 2026	35.54	35.54	35.54	35.54	35.54	4.78%	-
Jul 29, 2026	33.92	33.92	33.92	33.92	33.92	1.62%	-
Jul 28, 2026	33.38	33.38	33.38	33.38	33.38	1.15%	-
Jul 27, 2026	33.00	33.00	33.00	33.00	33.00	-1.90%	-
Jul 24, 2026	33.64	33.64	33.64	33.64	33.64	8.10%	-
Jul 23, 2026	31.12	31.12	31.12	31.12	31.12	-3.77%	-
Jul 22, 2026	32.34	32.34	32.34	32.34	32.34	-1.94%	-
Jul 21, 2026	32.98	32.98	32.98	32.98	32.98	-5.45%	-
Jul 20, 2026	34.88	34.88	34.88	34.88	34.88	-0.06%	-
Jul 17, 2026	34.90	34.90	34.90	34.90	34.90	0.23%	-
Jul 16, 2026	34.82	34.82	34.82	34.82	34.82	-13.85%	-
Jul 15, 2026	40.42	40.42	40.42	40.42	40.42	-3.21%	-
Jul 14, 2026	41.76	41.76	41.76	41.76	41.76	-0.38%	-
Jul 13, 2026	41.92	41.92	41.92	41.92	41.92	-0.47%	-
Jul 10, 2026	42.12	42.12	42.12	42.12	42.12	-2.00%	-
Jul 9, 2026	42.98	42.98	42.98	42.98	42.98	-3.11%	-
Jul 8, 2026	44.36	44.36	44.36	44.36	44.36	2.78%	-
Jul 7, 2026	43.16	43.16	43.16	43.16	43.16	3.06%	-
Jul 6, 2026	41.88	41.88	41.88	41.88	41.88	0.19%	-
Jul 3, 2026	41.80	41.80	41.80	41.80	41.80	2.45%	-
Jul 2, 2026	40.80	40.80	40.80	40.80	40.80	10.09%	-
Jul 1, 2026	37.06	37.06	37.06	37.06	37.06	3.17%	-
Jun 30, 2026	35.92	35.92	35.92	35.92	35.92	-0.77%	-
Jun 29, 2026	36.20	36.20	36.20	36.20	36.20	4.44%	-
Jun 26, 2026	34.66	34.66	34.66	34.66	34.66	0.64%	-
Jun 25, 2026	34.44	34.44	34.44	34.44	34.44	-0.63%	-
Jun 24, 2026	34.66	34.66	34.66	34.66	34.66	0.58%	-
Jun 23, 2026	34.46	34.46	34.46	34.46	34.46	-0.98%	-
Jun 22, 2026	34.80	34.80	34.80	34.80	34.80	-0.06%	-
Jun 19, 2026	34.82	34.82	34.82	34.82	34.82	4.00%	-
Jun 18, 2026	33.48	33.48	33.48	33.48	33.48	1.82%	-