FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.24	35.24	35.24	35.24	35.24	4.26%	32
Oct 22, 2026	33.80	33.80	33.80	33.80	33.80	-4.09%	-
Oct 21, 2026	35.24	35.24	35.24	35.24	35.24	0.06%	-
Oct 20, 2026	35.08	35.22	35.06	35.22	35.22	-3.40%	32
Oct 19, 2026	36.26	36.46	36.26	36.46	36.46	1.67%	1
Oct 16, 2026	35.86	35.86	35.86	35.86	35.86	-0.77%	-
Oct 15, 2026	36.14	36.14	36.14	36.14	36.14	-2.11%	-
Oct 14, 2026	36.92	36.92	36.92	36.92	36.92	-1.23%	-
Oct 13, 2026	37.38	37.38	37.38	37.38	37.38	0.21%	62
Oct 12, 2026	37.30	37.30	37.30	37.30	37.30	-0.96%	-
Oct 9, 2026	37.66	37.66	37.66	37.66	37.66	0.86%	-
Oct 8, 2026	38.08	38.08	38.08	38.08	37.34	-	-
Oct 7, 2026	37.92	38.08	37.92	38.08	37.34	1.66%	150
Oct 6, 2026	37.46	37.46	37.46	37.46	36.73	-0.21%	-
Oct 5, 2026	37.54	37.54	37.54	37.54	36.81	0.43%	-
Oct 2, 2026	36.88	37.38	36.84	37.38	36.65	1.74%	195
Oct 1, 2026	36.74	36.74	36.74	36.74	36.02	0.49%	-
Sep 30, 2026	36.56	36.56	36.56	36.56	35.85	-0.49%	-
Sep 29, 2026	36.74	36.74	36.74	36.74	36.02	-1.29%	-
Sep 28, 2026	37.24	37.50	37.22	37.22	36.50	-0.59%	822
Sep 25, 2026	37.44	37.44	37.44	37.44	36.71	-0.21%	-
Sep 24, 2026	37.52	37.52	37.52	37.52	36.79	-0.95%	-
Sep 23, 2026	37.88	37.88	37.88	37.88	37.14	0.58%	-
Sep 22, 2026	37.66	37.66	37.66	37.66	36.93	-1.88%	-
Sep 21, 2026	38.38	38.38	38.38	38.38	37.63	-0.52%	-
Sep 18, 2026	38.58	38.58	38.58	38.58	37.83	-2.38%	-
Sep 17, 2026	38.72	39.52	38.72	39.52	38.75	2.28%	100
Sep 16, 2026	38.26	38.64	38.26	38.64	37.89	-0.82%	200
Sep 15, 2026	38.96	38.96	38.96	38.96	38.20	0.10%	-
Sep 14, 2026	38.92	38.92	38.92	38.92	38.16	0.15%	-
Sep 11, 2026	38.86	38.86	38.86	38.86	38.10	0.10%	-
Sep 10, 2026	38.82	38.82	38.82	38.82	38.06	-0.61%	-
Sep 9, 2026	39.12	39.12	39.06	39.06	38.30	0.10%	200
Sep 8, 2026	39.02	39.02	39.02	39.02	38.26	-0.36%	-
Sep 7, 2026	39.08	39.16	39.08	39.16	38.40	-0.66%	790
Sep 4, 2026	39.60	39.60	39.42	39.42	38.65	-0.76%	75
Sep 3, 2026	39.72	39.72	39.72	39.72	38.95	-	-
Sep 2, 2026	39.72	39.72	39.72	39.72	38.95	0.71%	-
Sep 1, 2026	39.06	39.44	39.06	39.44	38.67	-0.90%	200
Aug 31, 2026	39.80	39.80	39.80	39.80	39.03	0.10%	43
Aug 28, 2026	39.30	39.76	39.30	39.76	38.99	-0.25%	27
Aug 27, 2026	39.86	39.86	39.86	39.86	39.08	0.40%	-
Aug 26, 2026	39.20	39.70	39.20	39.70	38.93	1.79%	76
Aug 25, 2026	39.00	39.00	39.00	39.00	38.24	-1.27%	-
Aug 24, 2026	38.34	39.50	38.34	39.50	38.73	1.28%	550
Aug 21, 2026	39.00	39.00	39.00	39.00	38.24	1.30%	20
Aug 20, 2026	38.50	38.50	38.50	38.50	37.75	-	-
Aug 19, 2026	38.32	38.50	38.32	38.50	37.75	1.05%	600
Aug 18, 2026	38.10	38.10	38.10	38.10	37.36	-2.11%	-
Aug 17, 2026	38.52	38.92	38.52	38.92	38.16	-0.41%	242