USFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	24.67	24.67	24.67	24.67	24.67	-0.04%	252
Mar 10, 2026	24.72	24.72	24.59	24.68	24.68	-0.08%	4,210
Mar 9, 2026	24.70	24.71	24.69	24.70	24.70	-0.02%	4,254
Mar 6, 2026	24.69	24.70	24.69	24.70	24.70	-	105
Mar 5, 2026	24.70	24.70	24.70	24.70	24.70	-0.08%	1,314
Mar 4, 2026	24.72	24.72	24.72	24.72	24.72	-	130
Mar 3, 2026	24.70	24.72	24.65	24.72	24.72	-0.04%	150,013
Mar 2, 2026	24.73	24.75	24.72	24.73	24.73	-0.40%	3,457
Feb 27, 2026	24.83	24.83	24.83	24.83	24.76	0.12%	11
Feb 26, 2026	24.80	24.80	24.80	24.80	24.73	0.04%	104
Feb 25, 2026	24.79	24.79	24.79	24.79	24.72	-	3
Feb 24, 2026	24.79	24.79	24.79	24.79	24.72	-	102
Feb 23, 2026	24.77	24.79	24.72	24.79	24.72	0.08%	1,071
Feb 20, 2026	24.77	24.77	24.77	24.77	24.70	-	4
Feb 19, 2026	24.77	24.77	24.77	24.77	24.70	0.02%	5
Feb 18, 2026	24.77	24.77	24.77	24.77	24.69	-0.06%	13
Feb 17, 2026	24.78	24.78	24.78	24.78	24.71	-	10
Feb 13, 2026	24.78	24.78	24.78	24.78	24.71	0.16%	949
Feb 12, 2026	24.73	24.74	24.73	24.74	24.67	0.16%	1,050
Feb 11, 2026	24.72	24.72	24.70	24.70	24.63	-0.08%	1,465
Feb 10, 2026	24.72	24.72	24.72	24.72	24.65	0.13%	6
Feb 9, 2026	24.69	24.69	24.69	24.69	24.62	0.02%	20
Feb 6, 2026	24.69	24.69	24.69	24.69	24.61	0.02%	3
Feb 5, 2026	24.68	24.68	24.68	24.68	24.61	0.18%	24
Feb 4, 2026	24.64	24.64	24.64	24.64	24.56	-0.02%	5
Feb 3, 2026	24.64	24.64	24.64	24.64	24.57	0.02%	12
Feb 2, 2026	24.64	24.64	24.64	24.64	24.56	-0.34%	3
Jan 30, 2026	24.72	24.72	24.72	24.72	24.58	-0.04%	3
Jan 29, 2026	24.72	24.73	24.72	24.73	24.59	0.06%	639
Jan 28, 2026	24.71	24.72	24.71	24.72	24.57	-0.02%	2,114
Jan 27, 2026	24.72	24.72	24.72	24.72	24.58	-0.08%	4
Jan 26, 2026	24.74	24.74	24.74	24.74	24.60	0.06%	12
Jan 23, 2026	24.73	24.73	24.73	24.73	24.58	0.10%	8
Jan 22, 2026	24.70	24.70	24.70	24.70	24.56	0.04%	8
Jan 21, 2026	24.69	24.69	24.69	24.69	24.55	0.14%	5
Jan 20, 2026	24.66	24.66	24.66	24.66	24.51	-0.20%	3
Jan 16, 2026	24.72	24.72	24.71	24.71	24.56	-0.14%	203
Jan 15, 2026	24.74	24.74	24.74	24.74	24.60	-0.12%	5
Jan 14, 2026	24.77	24.77	24.77	24.77	24.63	0.12%	15
Jan 13, 2026	24.73	24.74	24.73	24.74	24.60	0.08%	204
Jan 12, 2026	24.72	24.72	24.72	24.72	24.58	-0.07%	4
Jan 9, 2026	24.74	24.74	24.74	24.74	24.60	0.07%	3
Jan 8, 2026	24.73	24.73	24.72	24.72	24.58	-0.20%	104
Jan 7, 2026	24.78	24.78	24.77	24.77	24.63	0.14%	3,029
Jan 6, 2026	24.71	24.74	24.71	24.74	24.59	-	203
Jan 5, 2026	24.74	24.74	24.74	24.74	24.59	0.18%	5
Jan 2, 2026	24.69	24.69	24.69	24.69	24.55	-0.04%	4
Dec 31, 2025	24.70	24.70	24.70	24.70	24.56	-0.18%	3
Dec 30, 2025	24.75	24.75	24.75	24.75	24.60	-0.04%	3
Dec 29, 2025	24.76	24.76	24.76	24.76	24.61	0.08%	87