Skip to main content
Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
3.750
+0.160 (4.46%)
Aug 15, 2025, 10:51 AM - Market open

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20253.703.823.373.70-3.06%1,070,462
Aug 14, 20253.123.802.783.593.599.12%6,222,211
Aug 13, 20253.083.393.083.293.293.79%2,942,419
Aug 12, 20253.153.243.083.173.17-2.46%1,654,756
Aug 11, 20253.233.293.143.253.252.52%1,659,344
Aug 8, 20253.153.293.073.173.171.93%2,446,620
Aug 7, 20252.953.242.893.113.113.67%2,572,473
Aug 6, 20252.933.052.863.003.002.04%2,600,708
Aug 5, 20252.772.962.752.942.945.00%2,092,832
Aug 4, 20252.832.922.802.802.80-1.06%883,394
Aug 1, 20252.752.862.722.832.83-0.88%3,627,543
Jul 31, 20252.802.952.732.862.863.44%2,131,287
Jul 30, 20252.832.832.652.762.76-1,728,149
Jul 29, 20252.732.862.642.762.763.37%2,004,882
Jul 28, 20252.672.802.562.672.671.14%695,094
Jul 25, 20252.532.672.482.642.646.45%293,690
Jul 24, 20252.422.702.372.482.482.48%871,945
Jul 23, 20252.312.492.262.422.425.68%221,307
Jul 22, 20252.272.592.272.292.290.44%2,427,459
Jul 21, 20252.162.402.152.282.28-0.87%2,930,397
Jul 18, 20252.282.332.202.302.302.22%706,210
Jul 17, 20252.112.391.852.252.256.64%5,928,476
Jul 16, 20252.282.392.092.112.11-5.80%853,333
Jul 15, 20252.422.422.222.242.24-7.44%668,589
Jul 14, 20252.232.422.162.422.428.04%258,956
Jul 11, 20252.192.262.102.242.24-0.88%49,036
Jul 10, 20252.202.262.092.262.264.15%50,702
Jul 9, 20252.302.302.072.172.17-5.24%3,717
Jul 8, 20252.382.382.002.292.294.57%39,306
Jul 7, 20252.152.302.082.192.19-3.52%10,463
Jul 3, 20252.162.292.152.272.276.07%2,750
Jul 2, 20252.292.362.112.142.14-3.60%18,014
Jul 1, 20252.242.382.162.222.22-1.33%26,765
Jun 30, 20252.332.372.112.252.25-1.75%12,381
Jun 27, 20252.012.362.012.292.293.15%15,672
Jun 26, 20252.032.322.032.222.22-21,434
Jun 25, 20252.282.302.152.222.22-2.20%14,023
Jun 24, 20252.332.332.172.272.27-2.99%12,205
Jun 23, 20252.412.442.282.342.34-4.10%39,285
Jun 20, 20252.282.452.102.442.444.72%40,866
Jun 18, 20252.282.392.282.332.330.87%10,922
Jun 17, 20252.352.402.282.312.31-6.10%15,559
Jun 16, 20252.432.492.372.462.465.58%20,782
Jun 13, 20252.402.502.292.332.33-2.51%69,483
Jun 12, 20252.272.392.252.392.395.29%14,222
Jun 11, 20252.372.562.192.272.27-4.62%218,037
Jun 10, 20252.692.692.382.382.38-9.85%114,158
Jun 9, 20252.712.712.452.642.64-2.58%54,026
Jun 6, 20252.592.792.572.712.715.45%44,370
Jun 5, 20252.592.682.452.572.57-1.91%88,908