FRA:UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.98	17.98	17.98	17.98	17.98	-0.50%	-
Sep 17, 2026	18.07	18.07	18.07	18.07	18.07	2.50%	-
Sep 16, 2026	17.63	17.63	17.63	17.63	17.63	1.21%	-
Sep 15, 2026	17.42	17.42	17.42	17.42	17.42	0.58%	-
Sep 14, 2026	17.32	17.32	17.32	17.32	17.32	-1.59%	-
Sep 11, 2026	17.60	17.60	17.60	17.60	17.60	-2.92%	-
Sep 10, 2026	18.13	18.13	18.13	18.13	18.13	-1.36%	-
Sep 9, 2026	18.38	18.38	18.38	18.38	18.38	-2.60%	-
Sep 8, 2026	18.87	18.87	18.87	18.87	18.87	-0.21%	-
Sep 7, 2026	18.91	18.91	18.91	18.91	18.91	2.77%	-
Sep 4, 2026	18.40	18.40	18.40	18.40	18.40	3.02%	-
Sep 3, 2026	17.86	17.86	17.86	17.86	17.86	0.28%	-
Sep 2, 2026	17.81	17.81	17.81	17.81	17.81	-1.17%	-
Sep 1, 2026	18.02	18.02	18.02	18.02	18.02	-0.83%	-
Aug 31, 2026	18.17	18.17	18.17	18.17	18.17	-1.03%	-
Aug 28, 2026	18.36	18.36	18.36	18.36	18.36	-2.44%	-
Aug 27, 2026	18.82	18.82	18.82	18.82	18.82	-1.41%	-
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%	-