FRA:UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	33.54	33.54	33.54	33.54	33.54	-4.44%	-
May 15, 2026	35.10	35.10	35.10	35.10	35.10	4.34%	-
May 14, 2026	33.64	33.64	33.64	33.64	33.64	5.65%	-
May 13, 2026	31.84	31.84	31.84	31.84	31.84	3.11%	-
May 12, 2026	30.88	30.88	30.88	30.88	30.88	2.66%	-
May 11, 2026	30.08	30.08	30.08	30.08	30.08	0.33%	-
May 8, 2026	29.98	29.98	29.98	29.98	29.98	-3.73%	-
May 7, 2026	31.14	31.14	31.14	31.14	31.14	-4.65%	-
May 6, 2026	32.66	32.66	32.66	32.66	32.66	3.88%	-
May 5, 2026	31.44	31.44	31.44	31.44	31.44	0.90%	-
May 4, 2026	31.16	31.16	31.16	31.16	31.16	1.96%	-
Apr 30, 2026	30.56	30.56	30.56	30.56	30.56	1.53%	-
Apr 29, 2026	30.10	30.10	30.10	30.10	30.10	-1.51%	-
Apr 28, 2026	30.56	30.56	30.56	30.56	30.56	2.07%	-
Apr 27, 2026	29.94	29.94	29.94	29.94	29.94	-2.79%	-
Apr 24, 2026	30.80	30.80	30.80	30.80	30.80	-3.45%	-
Apr 23, 2026	31.90	31.90	31.90	31.90	31.90	1.92%	-
Apr 22, 2026	31.30	31.30	31.30	31.30	31.30	-2.49%	-
Apr 21, 2026	32.10	32.10	32.10	32.10	32.10	0.19%	-
Apr 20, 2026	32.04	32.04	32.04	32.04	32.04	1.46%	-
Apr 17, 2026	31.58	31.58	31.58	31.58	31.58	4.50%	-