USFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.50	24.50	24.50	24.50	24.50	0.06%	14
Jun 26, 2025	24.49	24.49	24.49	24.49	24.49	0.25%	4
Jun 25, 2025	24.43	24.43	24.43	24.43	24.43	-0.22%	4
Jun 24, 2025	24.48	24.48	24.48	24.48	24.48	0.35%	105
Jun 23, 2025	24.40	24.40	24.40	24.40	24.40	0.21%	175
Jun 20, 2025	24.35	24.35	24.35	24.35	24.35	0.12%	154
Jun 18, 2025	24.32	24.32	24.32	24.32	24.32	-0.02%	857
Jun 17, 2025	24.26	24.32	24.26	24.32	24.32	0.50%	857
Jun 16, 2025	24.20	24.20	24.20	24.20	24.20	-0.02%	42
Jun 13, 2025	24.21	24.21	24.21	24.21	24.21	-0.60%	-
Jun 12, 2025	24.35	24.35	24.35	24.35	24.35	0.64%	-
Jun 11, 2025	24.20	24.20	24.20	24.20	24.20	0.17%	645
Jun 10, 2025	24.15	24.16	24.15	24.16	24.16	0.27%	645
Jun 9, 2025	24.09	24.09	24.09	24.09	24.09	-0.08%	3
Jun 6, 2025	24.11	24.11	24.11	24.11	24.11	-0.66%	3
Jun 5, 2025	24.28	24.28	24.27	24.27	24.27	-0.12%	102
Jun 4, 2025	24.23	24.30	24.23	24.30	24.30	0.73%	1,007
Jun 3, 2025	24.13	24.13	24.13	24.13	24.13	0.04%	4
Jun 2, 2025	24.25	24.25	24.12	24.12	24.12	-0.62%	1,503
May 30, 2025	24.27	24.27	24.27	24.27	24.17	0.12%	-
May 29, 2025	24.24	24.24	24.24	24.24	24.14	0.23%	-
May 28, 2025	24.18	24.18	24.18	24.18	24.09	-0.02%	-
May 27, 2025	24.19	24.19	24.19	24.19	24.09	0.48%	4
May 23, 2025	24.07	24.07	24.07	24.07	23.98	0.04%	4
May 22, 2025	24.06	24.06	24.06	24.06	23.97	0.31%	210
May 21, 2025	23.99	23.99	23.99	23.99	23.89	-0.66%	13
May 20, 2025	24.15	24.15	24.15	24.15	24.05	-0.12%	10
May 19, 2025	24.18	24.18	24.18	24.18	24.08	-0.19%	10
May 16, 2025	24.22	24.22	24.22	24.22	24.13	0.29%	11
May 15, 2025	24.15	24.15	24.15	24.15	24.06	0.12%	2
May 14, 2025	24.12	24.12	24.12	24.12	24.03	-0.12%	5
May 13, 2025	24.15	24.15	24.15	24.15	24.06	-0.08%	-
May 12, 2025	24.17	24.17	24.17	24.17	24.08	-0.29%	401
May 9, 2025	24.27	24.29	24.24	24.24	24.15	0.04%	401
May 8, 2025	24.23	24.23	24.23	24.23	24.14	-0.43%	5
May 7, 2025	24.34	24.34	24.34	24.34	24.24	0.33%	2
May 6, 2025	24.26	24.26	24.26	24.26	24.16	0.08%	1
May 5, 2025	24.24	24.24	24.24	24.24	24.14	-0.12%	5
May 2, 2025	24.27	24.27	24.27	24.27	24.17	-0.45%	12
May 1, 2025	24.38	24.38	24.38	24.38	24.28	-0.65%	2
Apr 30, 2025	24.54	24.54	24.54	24.54	24.34	0.04%	-
Apr 29, 2025	24.53	24.53	24.53	24.53	24.33	0.33%	-
Apr 28, 2025	24.45	24.45	24.45	24.45	24.25	0.10%	3
Apr 25, 2025	24.42	24.42	24.42	24.42	24.23	0.29%	3
Apr 24, 2025	24.35	24.35	24.35	24.35	24.16	0.52%	1
Apr 23, 2025	24.23	24.23	24.23	24.23	24.04	0.08%	-
Apr 22, 2025	24.21	24.21	24.21	24.21	24.02	0.07%	1
Apr 21, 2025	24.19	24.19	24.19	24.19	24.00	-0.41%	1
Apr 17, 2025	24.29	24.29	24.29	24.29	24.10	-0.25%	1
Apr 16, 2025	24.35	24.35	24.35	24.35	24.16	0.35%	3