FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.54	46.54	46.54	46.54	46.54	0.52%	-
Jun 25, 2026	46.30	46.30	46.30	46.30	46.30	0.04%	-
Jun 24, 2026	46.20	46.28	46.20	46.28	46.28	2.84%	250
Jun 23, 2026	44.92	45.00	44.92	45.00	45.00	-0.66%	60
Jun 22, 2026	45.30	45.30	45.30	45.30	45.30	-0.18%	-
Jun 19, 2026	45.38	45.38	45.38	45.38	45.38	-0.57%	-
Jun 18, 2026	45.64	45.64	45.64	45.64	45.64	-0.78%	-
Jun 17, 2026	46.00	46.00	46.00	46.00	46.00	0.26%	-
Jun 16, 2026	45.88	45.88	45.88	45.88	45.88	-0.95%	-
Jun 15, 2026	46.32	46.32	46.32	46.32	46.32	1.05%	-
Jun 12, 2026	45.84	45.84	45.84	45.84	45.84	-2.13%	-
Jun 11, 2026	46.84	46.84	46.84	46.84	46.84	2.67%	-
Jun 10, 2026	45.62	45.62	45.62	45.62	45.62	0.31%	-
Jun 9, 2026	45.48	45.48	45.48	45.48	45.48	-1.98%	-
Jun 8, 2026	46.40	46.40	46.40	46.40	46.40	2.52%	-
Jun 5, 2026	45.26	45.26	45.26	45.26	45.26	-0.61%	-
Jun 4, 2026	45.54	45.54	45.54	45.54	45.54	-2.19%	384
Jun 3, 2026	46.56	46.56	46.56	46.56	46.56	1.09%	384
Jun 2, 2026	46.70	46.70	46.06	46.06	46.06	3.97%	384
Jun 1, 2026	44.30	44.30	44.30	44.30	44.30	1.19%	-
May 29, 2026	43.78	43.78	43.78	43.78	43.78	-1.88%	-
May 28, 2026	47.40	47.40	44.62	44.62	44.62	-4.54%	260
May 27, 2026	46.74	46.74	46.74	46.74	46.74	0.09%	-
May 26, 2026	46.70	46.70	46.70	46.70	46.70	0.09%	-
May 25, 2026	46.66	46.66	46.66	46.66	46.66	-0.34%	-
May 22, 2026	46.82	46.82	46.82	46.82	46.82	-0.21%	-
May 21, 2026	46.92	46.92	46.92	46.92	46.92	0.56%	-
May 20, 2026	46.68	46.68	46.66	46.66	46.66	0.21%	48
May 19, 2026	46.56	46.56	46.56	46.56	46.56	1.75%	-
May 18, 2026	45.76	45.76	45.76	45.76	45.76	-0.65%	-
May 15, 2026	46.06	46.06	46.06	46.06	46.06	0.70%	-
May 14, 2026	45.74	45.74	45.74	45.74	45.74	0.31%	-
May 13, 2026	45.60	45.60	45.60	45.60	45.60	-0.04%	-
May 12, 2026	45.62	45.62	45.62	45.62	45.62	0.18%	-
May 11, 2026	45.54	45.54	45.54	45.54	45.54	-0.31%	-
May 8, 2026	45.68	45.68	45.68	45.68	45.68	0.13%	-
May 7, 2026	45.62	45.62	45.62	45.62	45.62	-0.57%	-
May 6, 2026	45.88	45.88	45.88	45.88	45.88	-0.04%	-
May 5, 2026	45.90	45.90	45.90	45.90	45.90	-0.22%	-
May 4, 2026	46.00	46.00	46.00	46.00	46.00	2.77%	-
Apr 30, 2026	44.76	44.76	44.76	44.76	44.76	-1.10%	-
Apr 29, 2026	45.94	45.94	45.26	45.26	45.26	-0.66%	44
Apr 28, 2026	45.56	45.56	45.56	45.56	45.56	-	-
Apr 27, 2026	45.56	45.56	45.56	45.56	45.56	-0.52%	-
Apr 24, 2026	45.80	45.80	45.80	45.80	45.80	2.78%	-
Apr 23, 2026	44.56	44.56	44.56	44.56	44.56	1.41%	-
Apr 22, 2026	43.94	43.94	43.94	43.94	43.94	-0.27%	-
Apr 21, 2026	43.68	44.06	43.68	44.06	44.06	-0.77%	227
Apr 20, 2026	44.40	44.40	44.40	44.40	44.40	1.42%	-
Apr 17, 2026	43.78	43.78	43.78	43.78	43.78	1.72%	-