FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	43.04	43.04	43.04	43.04	43.04	-1.69%	-
Apr 15, 2026	43.78	43.78	43.78	43.78	43.78	-1.50%	-
Apr 14, 2026	45.14	45.14	45.14	45.14	44.45	-1.23%	-
Apr 13, 2026	45.52	45.70	45.52	45.70	45.00	0.18%	73
Apr 10, 2026	45.62	45.62	45.62	45.62	44.92	0.53%	-
Apr 9, 2026	45.38	45.38	45.38	45.38	44.68	-0.44%	-
Apr 8, 2026	45.18	45.60	45.18	45.58	44.88	0.04%	259
Apr 7, 2026	45.46	46.30	45.46	45.56	44.86	1.33%	123
Apr 2, 2026	44.96	44.96	44.96	44.96	44.27	-0.88%	-
Apr 1, 2026	45.36	45.36	45.36	45.36	44.66	-1.78%	-
Mar 31, 2026	46.18	46.18	46.18	46.18	45.47	0.17%	-
Mar 30, 2026	45.60	46.10	45.60	46.10	45.39	1.59%	439
Mar 27, 2026	45.38	45.38	45.38	45.38	44.68	1.61%	-
Mar 26, 2026	44.66	44.66	44.66	44.66	43.97	1.50%	-
Mar 25, 2026	44.00	44.00	44.00	44.00	43.32	-1.08%	-
Mar 24, 2026	43.98	44.48	43.98	44.48	43.80	1.14%	5
Mar 23, 2026	43.98	43.98	43.98	43.98	43.30	-0.86%	80
Mar 20, 2026	44.36	44.36	44.36	44.36	43.68	-1.77%	-