FRA:UV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.25	12.30	12.25	12.30	12.30	0.74%	14
Oct 22, 2026	12.32	12.55	12.21	12.21	12.21	-2.40%	14
Oct 21, 2026	12.25	12.51	12.25	12.51	12.51	2.63%	2
Oct 20, 2026	12.41	12.41	12.19	12.19	12.19	-1.69%	300
Oct 19, 2026	12.25	12.47	12.23	12.40	12.40	0.49%	110
Oct 16, 2026	12.16	12.34	12.13	12.34	12.34	2.32%	150
Oct 15, 2026	12.51	12.51	12.05	12.06	12.06	-5.04%	479
Oct 14, 2026	12.58	12.75	12.58	12.70	12.70	1.60%	110
Oct 13, 2026	12.43	12.51	12.43	12.50	12.50	1.38%	3
Oct 12, 2026	12.22	12.33	12.21	12.33	12.33	1.99%	12
Oct 9, 2026	12.08	12.09	11.99	12.09	12.09	1.43%	15
Oct 8, 2026	11.81	11.92	11.79	11.92	11.92	0.25%	-
Oct 7, 2026	12.08	12.08	11.89	11.89	11.89	-1.25%	716
Oct 6, 2026	12.12	12.18	12.04	12.04	12.04	0.50%	-
Oct 5, 2026	11.83	11.98	11.76	11.98	11.98	1.61%	145
Oct 2, 2026	11.61	11.79	11.61	11.79	11.79	1.20%	11
Oct 1, 2026	11.58	11.65	11.56	11.65	11.65	-0.43%	43
Sep 30, 2026	11.92	11.92	11.70	11.70	11.70	-1.43%	979
Sep 29, 2026	12.05	12.05	11.87	11.87	11.87	-1.98%	-
Sep 28, 2026	12.07	12.11	11.99	12.11	12.11	0.92%	325
Sep 25, 2026	12.26	12.26	12.00	12.00	12.00	-1.32%	10
Sep 24, 2026	12.00	12.19	12.00	12.16	12.16	0.66%	-
Sep 23, 2026	12.20	12.20	12.01	12.08	12.08	-0.98%	5
Sep 22, 2026	12.44	12.44	12.00	12.20	12.20	-1.85%	170
Sep 21, 2026	12.50	12.50	12.41	12.43	12.43	0.16%	4
Sep 18, 2026	12.46	12.46	12.25	12.41	12.41	0.73%	93
Sep 17, 2026	12.54	12.54	12.32	12.32	12.32	-1.99%	532
Sep 16, 2026	12.20	12.57	12.20	12.57	12.57	3.03%	53
Sep 15, 2026	12.12	12.20	12.02	12.20	12.20	0.99%	3
Sep 14, 2026	12.37	12.37	12.08	12.08	12.08	-2.27%	10
Sep 11, 2026	12.10	12.36	12.10	12.36	12.36	0.98%	130
Sep 10, 2026	12.44	12.44	12.24	12.24	12.24	-1.53%	250
Sep 9, 2026	12.36	12.43	12.23	12.43	12.43	0.89%	-
Sep 8, 2026	12.14	12.32	12.14	12.32	12.32	0.49%	-
Sep 7, 2026	12.24	12.34	12.20	12.26	12.26	0.08%	295
Sep 4, 2026	12.30	12.30	12.23	12.25	12.25	0.33%	152
Sep 3, 2026	11.95	12.21	11.95	12.21	12.21	1.75%	-
Sep 2, 2026	12.19	12.30	11.95	12.00	12.00	-2.12%	55
Sep 1, 2026	12.20	12.26	12.19	12.26	12.26	0.41%	-
Aug 31, 2026	12.01	12.21	11.95	12.21	12.21	2.35%	-
Aug 28, 2026	11.89	11.93	11.81	11.93	11.93	0.93%	74
Aug 27, 2026	11.94	11.94	11.77	11.82	11.82	-0.63%	889
Aug 26, 2026	12.26	12.26	12.17	12.22	11.89	0.33%	-
Aug 25, 2026	12.17	12.18	12.10	12.18	11.86	0.58%	-
Aug 24, 2026	12.21	12.21	12.11	12.11	11.79	-0.98%	120
Aug 21, 2026	12.20	12.23	12.12	12.23	11.90	0.41%	360
Aug 20, 2026	12.25	12.28	12.15	12.18	11.86	-0.33%	1,025
Aug 19, 2026	12.70	12.72	12.22	12.22	11.89	-4.08%	40
Aug 18, 2026	12.50	12.75	12.50	12.74	12.40	3.58%	55
Aug 17, 2026	12.31	12.50	12.30	12.30	11.97	1.40%	836