FRA:UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	32.88	32.88	32.88	32.88	32.88	4.85%	-
Jun 16, 2026	31.36	31.36	31.36	31.36	31.36	-6.72%	-
Jun 15, 2026	33.62	33.62	33.62	33.62	33.62	-3.50%	-
Jun 12, 2026	34.84	34.84	34.84	34.84	34.84	1.99%	-
Jun 11, 2026	34.16	34.16	34.16	34.16	34.16	1.73%	-
Jun 10, 2026	33.58	33.58	33.58	33.58	33.58	-4.87%	-
Jun 9, 2026	35.30	35.30	35.30	35.30	35.30	-5.67%	-
Jun 8, 2026	37.42	37.42	37.42	37.42	37.42	-1.84%	-
Jun 5, 2026	38.12	38.12	38.12	38.12	38.12	0.63%	-
Jun 4, 2026	37.88	37.88	37.88	37.88	37.88	6.76%	-
Jun 3, 2026	35.48	35.48	35.48	35.48	35.48	0.97%	-
Jun 2, 2026	35.14	35.14	35.14	35.14	35.14	10.36%	-
Jun 1, 2026	31.84	31.84	31.84	31.84	31.84	-4.10%	-
May 29, 2026	33.20	33.20	33.20	33.20	33.20	-1.13%	-
May 28, 2026	33.58	33.58	33.58	33.58	33.58	-1.29%	-
May 27, 2026	34.02	34.02	34.02	34.02	34.02	-0.64%	-
May 26, 2026	34.24	34.24	34.24	34.24	34.24	-0.12%	-
May 25, 2026	34.28	34.28	34.28	34.28	34.28	0.82%	-
May 22, 2026	32.50	34.00	32.50	34.00	34.00	7.73%	100
May 21, 2026	31.56	31.56	31.56	31.56	31.56	2.47%	-
May 20, 2026	30.80	30.80	30.80	30.80	30.80	-7.06%	-
May 19, 2026	33.14	33.14	33.14	33.14	33.14	-1.19%	-