FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	39.20	39.70	39.20	39.70	-	1.79%	-
Aug 25, 2026	39.00	39.00	39.00	39.00	39.00	-1.27%	-
Aug 24, 2026	38.34	39.50	38.34	39.50	39.50	1.28%	550
Aug 21, 2026	39.00	39.00	39.00	39.00	39.00	1.30%	20
Aug 20, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Aug 19, 2026	38.32	38.50	38.32	38.50	38.50	1.05%	600
Aug 18, 2026	38.10	38.10	38.10	38.10	38.10	-2.11%	-
Aug 17, 2026	38.52	38.92	38.52	38.92	38.92	-0.41%	242
Aug 14, 2026	38.72	39.08	38.72	39.08	39.08	0.31%	405
Aug 13, 2026	38.96	38.96	38.96	38.96	38.96	-1.67%	-
Aug 12, 2026	40.00	40.00	39.62	39.62	39.62	-3.41%	25
Aug 11, 2026	41.02	41.02	41.02	41.02	41.02	0.15%	200
Aug 10, 2026	43.82	43.82	40.96	40.96	40.96	-7.20%	200
Aug 7, 2026	44.14	44.14	44.14	44.14	44.14	-2.99%	-
Aug 6, 2026	45.82	45.82	45.50	45.50	45.50	0.13%	200
Aug 5, 2026	45.44	45.44	45.44	45.44	45.44	0.93%	-
Aug 4, 2026	45.02	45.02	45.02	45.02	45.02	-0.92%	-
Aug 3, 2026	45.44	45.44	45.44	45.44	45.44	-1.39%	-
Jul 31, 2026	46.08	46.08	46.08	46.08	46.08	-3.11%	75
Jul 30, 2026	47.68	47.68	47.56	47.56	47.56	0.59%	75
Jul 29, 2026	47.28	47.28	47.28	47.28	47.28	0.72%	-
Jul 28, 2026	46.94	46.94	46.94	46.94	46.94	-0.38%	-
Jul 27, 2026	46.92	47.12	46.92	47.12	47.12	2.21%	300
Jul 24, 2026	46.10	46.10	46.10	46.10	46.10	-1.37%	-
Jul 23, 2026	46.74	46.74	46.74	46.74	46.74	1.65%	-
Jul 22, 2026	45.98	45.98	45.98	45.98	45.98	-2.00%	-
Jul 21, 2026	46.92	46.92	46.92	46.92	46.92	1.69%	21
Jul 20, 2026	46.14	46.14	46.14	46.14	46.14	0.13%	-
Jul 17, 2026	46.08	46.08	46.08	46.08	46.08	3.78%	-
Jul 16, 2026	44.00	44.40	44.00	44.40	44.40	1.05%	50
Jul 15, 2026	43.94	43.94	43.94	43.94	43.94	-1.39%	-
Jul 14, 2026	44.56	44.56	44.56	44.56	44.56	0.22%	-
Jul 13, 2026	44.46	44.46	44.46	44.46	44.46	0.88%	-
Jul 10, 2026	44.80	44.80	44.80	44.80	44.07	-1.28%	-
Jul 9, 2026	45.38	45.38	45.38	45.38	44.64	0.71%	-
Jul 8, 2026	45.06	45.06	45.06	45.06	44.33	0.63%	-
Jul 7, 2026	44.78	44.78	44.78	44.78	44.05	-1.76%	-
Jul 6, 2026	45.06	45.58	45.06	45.58	44.84	1.29%	115
Jul 3, 2026	45.00	45.00	45.00	45.00	44.27	-1.14%	-
Jul 2, 2026	45.52	45.52	45.52	45.52	44.78	-0.09%	-
Jul 1, 2026	45.56	45.56	45.56	45.56	44.82	-1.60%	-
Jun 30, 2026	46.30	46.30	46.30	46.30	45.55	-1.53%	-
Jun 29, 2026	47.02	47.02	47.02	47.02	46.26	1.03%	-
Jun 26, 2026	46.54	46.54	46.54	46.54	45.79	0.52%	-
Jun 25, 2026	46.30	46.30	46.30	46.30	45.55	0.04%	-
Jun 24, 2026	46.20	46.28	46.20	46.28	45.53	2.84%	250
Jun 23, 2026	44.92	45.00	44.92	45.00	44.27	-0.66%	60
Jun 22, 2026	45.30	45.30	45.30	45.30	44.57	-0.18%	-
Jun 19, 2026	45.38	45.38	45.38	45.38	44.64	-0.57%	-
Jun 18, 2026	45.64	45.64	45.64	45.64	44.90	-0.78%	-