UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.51	35.97	35.30	35.74	35.74	1.02%	161,417
Dec 4, 2025	33.99	35.52	33.96	35.38	35.38	4.58%	165,234
Dec 3, 2025	33.13	33.85	32.97	33.83	33.83	2.73%	117,134
Dec 2, 2025	32.57	33.07	32.57	32.93	32.93	1.41%	66,918
Dec 1, 2025	33.00	33.00	32.45	32.48	32.48	-2.63%	135,885
Nov 28, 2025	33.19	33.44	33.04	33.35	33.35	1.64%	60,299
Nov 26, 2025	32.84	33.10	32.66	32.82	32.82	0.41%	51,147
Nov 25, 2025	32.39	32.76	31.86	32.68	32.68	0.85%	66,732
Nov 24, 2025	31.79	32.40	31.60	32.40	32.40	2.08%	93,568
Nov 21, 2025	31.56	31.95	30.89	31.74	31.74	0.95%	169,298
Nov 20, 2025	33.55	33.68	31.37	31.45	31.44	-3.75%	129,350
Nov 19, 2025	32.74	33.41	32.49	32.67	32.67	-0.03%	71,348
Nov 18, 2025	32.02	32.97	31.90	32.68	32.68	0.67%	308,911
Nov 17, 2025	33.34	33.54	32.17	32.46	32.46	-3.00%	327,145
Nov 14, 2025	32.81	34.07	32.67	33.47	33.47	0.13%	790,259
Nov 13, 2025	34.45	34.62	33.24	33.42	33.42	-3.05%	138,360
Nov 12, 2025	34.67	35.19	34.44	34.48	34.48	-0.59%	108,346
Nov 11, 2025	35.09	35.09	34.55	34.68	34.68	-0.52%	64,446
Nov 10, 2025	35.36	35.59	34.63	34.86	34.86	1.28%	62,611
Nov 7, 2025	33.56	34.56	33.25	34.42	34.42	1.03%	132,419
Nov 6, 2025	35.45	35.45	34.02	34.07	34.07	-5.07%	139,729
Nov 5, 2025	35.60	35.98	35.36	35.89	35.89	0.73%	83,114
Nov 4, 2025	35.92	36.25	35.58	35.63	35.63	-3.21%	208,948
Nov 3, 2025	37.69	37.69	36.61	36.81	36.81	-2.33%	151,555
Oct 31, 2025	37.27	37.75	36.97	37.69	37.69	1.21%	92,545
Oct 30, 2025	37.37	37.72	37.14	37.24	37.24	-1.35%	141,819
Oct 29, 2025	38.08	38.21	37.45	37.75	37.75	-0.71%	184,104
Oct 28, 2025	38.66	38.66	37.77	38.02	38.02	-1.63%	122,714
Oct 27, 2025	39.02	39.02	38.21	38.65	38.65	0.60%	114,872
Oct 24, 2025	38.45	38.54	38.06	38.42	38.42	1.53%	93,333
Oct 23, 2025	37.04	38.11	37.04	37.84	37.84	2.24%	86,419
Oct 22, 2025	37.85	37.85	36.41	37.01	37.01	-3.59%	261,065
Oct 21, 2025	38.67	39.03	38.25	38.39	38.39	-1.08%	63,996
Oct 20, 2025	38.92	39.32	38.66	38.81	38.81	2.05%	147,080
Oct 17, 2025	38.03	38.51	37.46	38.03	38.03	-2.09%	234,814
Oct 16, 2025	40.36	40.53	38.67	38.84	38.84	-3.57%	229,783
Oct 15, 2025	41.06	41.19	39.70	40.28	40.28	0.25%	115,163
Oct 14, 2025	38.86	40.67	38.16	40.18	40.18	1.98%	200,217
Oct 13, 2025	39.12	39.56	38.91	39.40	39.40	2.90%	127,833
Oct 10, 2025	40.51	40.67	38.16	38.29	38.29	-4.96%	189,128
Oct 9, 2025	40.48	40.62	40.04	40.29	40.29	0.22%	108,860
Oct 8, 2025	39.69	40.55	39.69	40.20	40.20	3.02%	247,716
Oct 7, 2025	39.17	39.26	38.21	39.02	39.02	-0.50%	169,241
Oct 6, 2025	39.01	39.46	38.62	39.22	39.22	2.50%	198,408
Oct 3, 2025	37.79	38.37	37.64	38.26	38.26	1.81%	162,666
Oct 2, 2025	36.66	37.73	36.49	37.58	37.58	3.75%	393,843
Oct 1, 2025	35.55	36.27	35.36	36.22	36.22	1.53%	87,811
Sep 30, 2025	35.45	35.72	35.01	35.68	35.67	0.35%	46,345
Sep 29, 2025	35.51	35.59	35.34	35.55	35.55	1.37%	55,251
Sep 26, 2025	35.14	35.25	34.80	35.07	35.07	0.75%	42,623