FRA:UVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	46.00	46.00	46.00	46.00	45.25	0.26%	-
Jun 16, 2026	45.88	45.88	45.88	45.88	45.14	-0.95%	-
Jun 15, 2026	46.32	46.32	46.32	46.32	45.57	1.05%	-
Jun 12, 2026	45.84	45.84	45.84	45.84	45.10	-2.13%	-
Jun 11, 2026	46.84	46.84	46.84	46.84	46.08	2.67%	-
Jun 10, 2026	45.62	45.62	45.62	45.62	44.88	0.31%	-
Jun 9, 2026	45.48	45.48	45.48	45.48	44.74	-1.98%	-
Jun 8, 2026	46.40	46.40	46.40	46.40	45.65	2.52%	-
Jun 5, 2026	45.26	45.26	45.26	45.26	44.53	-0.61%	-
Jun 4, 2026	45.54	45.54	45.54	45.54	44.80	-2.19%	-
Jun 3, 2026	46.56	46.56	46.56	46.56	45.81	1.09%	-
Jun 2, 2026	46.70	46.70	46.06	46.06	45.31	3.97%	384
Jun 1, 2026	44.30	44.30	44.30	44.30	43.58	1.19%	-
May 29, 2026	43.78	43.78	43.78	43.78	43.07	-1.88%	-
May 28, 2026	47.40	47.40	44.62	44.62	43.90	-4.54%	260
May 27, 2026	46.74	46.74	46.74	46.74	45.98	0.09%	-
May 26, 2026	46.70	46.70	46.70	46.70	45.94	0.09%	-
May 25, 2026	46.66	46.66	46.66	46.66	45.90	-0.34%	-
May 22, 2026	46.82	46.82	46.82	46.82	46.06	-0.21%	-
May 21, 2026	46.92	46.92	46.92	46.92	46.16	0.56%	-
May 20, 2026	46.68	46.68	46.66	46.66	45.90	0.21%	48
May 19, 2026	46.56	46.56	46.56	46.56	45.81	1.75%	-
May 18, 2026	45.76	45.76	45.76	45.76	45.02	-0.65%	-
May 15, 2026	46.06	46.06	46.06	46.06	45.31	0.70%	-
May 14, 2026	45.74	45.74	45.74	45.74	45.00	0.31%	-
May 13, 2026	45.60	45.60	45.60	45.60	44.86	-0.04%	-
May 12, 2026	45.62	45.62	45.62	45.62	44.88	0.18%	-
May 11, 2026	45.54	45.54	45.54	45.54	44.80	-0.31%	-