USFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	24.46	24.49	24.46	24.49	24.49	0.55%	733
Mar 27, 2025	24.36	24.36	24.36	24.36	24.36	-0.12%	26
Mar 26, 2025	24.39	24.39	24.39	24.39	24.39	-0.07%	26
Mar 25, 2025	24.40	24.40	24.40	24.40	24.40	0.07%	15
Mar 24, 2025	24.39	24.39	24.39	24.39	24.39	-0.33%	15
Mar 21, 2025	24.47	24.47	24.47	24.47	24.47	0.02%	41
Mar 20, 2025	24.47	24.47	24.46	24.46	24.46	0.02%	124
Mar 19, 2025	24.40	24.46	24.40	24.46	24.46	0.16%	455
Mar 18, 2025	24.42	24.42	24.42	24.42	24.42	0.12%	4
Mar 17, 2025	24.39	24.39	24.39	24.39	24.39	0.04%	4
Mar 14, 2025	24.38	24.38	24.38	24.38	24.38	0.08%	203
Mar 13, 2025	24.35	24.36	24.35	24.36	24.36	-0.04%	203
Mar 12, 2025	24.37	24.37	24.37	24.37	24.37	-0.10%	201
Mar 11, 2025	24.40	24.40	24.39	24.39	24.39	-0.20%	201
Mar 10, 2025	24.44	24.44	24.44	24.44	24.44	0.35%	46
Mar 7, 2025	24.36	24.36	24.36	24.36	24.36	0.08%	1
Mar 6, 2025	24.38	24.38	24.34	24.34	24.34	-0.21%	502
Mar 5, 2025	24.39	24.39	24.39	24.39	24.39	-0.25%	56
Mar 4, 2025	24.45	24.45	24.45	24.45	24.45	-0.31%	4
Mar 3, 2025	24.52	24.52	24.52	24.52	24.52	0.10%	4
Feb 28, 2025	24.52	24.52	24.50	24.50	24.41	0.16%	3,170
Feb 27, 2025	24.46	24.46	24.46	24.46	24.37	-	-
Feb 26, 2025	24.46	24.46	24.46	24.46	24.37	0.06%	6
Feb 25, 2025	24.44	24.44	24.44	24.44	24.36	0.43%	6
Feb 24, 2025	24.34	24.34	24.34	24.34	24.25	0.07%	2
Feb 21, 2025	24.32	24.32	24.32	24.32	24.23	0.32%	2
Feb 20, 2025	24.24	24.24	24.24	24.24	24.16	0.10%	2
Feb 19, 2025	24.19	24.22	24.19	24.22	24.13	0.06%	5,131
Feb 18, 2025	24.20	24.20	24.20	24.20	24.12	-0.21%	48
Feb 14, 2025	24.25	24.25	24.25	24.25	24.17	0.29%	103
Feb 13, 2025	24.18	24.18	24.18	24.18	24.10	0.35%	22
Feb 12, 2025	24.08	24.10	24.08	24.10	24.01	-0.39%	131
Feb 11, 2025	24.19	24.19	24.19	24.19	24.11	-0.14%	6
Feb 10, 2025	24.23	24.23	24.23	24.23	24.14	-	2
Feb 7, 2025	24.23	24.23	24.23	24.23	24.14	-0.25%	2
Feb 6, 2025	24.29	24.29	24.29	24.29	24.20	-	1
Feb 5, 2025	24.28	24.29	24.28	24.29	24.20	0.50%	104
Feb 4, 2025	24.17	24.17	24.17	24.17	24.08	0.08%	30
Feb 3, 2025	24.15	24.15	24.15	24.15	24.06	-0.33%	30
Jan 31, 2025	24.24	24.24	24.22	24.23	24.05	-0.14%	780
Jan 30, 2025	24.26	24.26	24.26	24.26	24.09	0.23%	4
Jan 29, 2025	24.21	24.21	24.21	24.21	24.03	-0.10%	4
Jan 28, 2025	24.23	24.23	24.23	24.23	24.06	0.08%	80
Jan 27, 2025	24.21	24.21	24.21	24.21	24.04	0.31%	9
Jan 24, 2025	24.13	24.14	24.13	24.14	23.96	0.15%	330
Jan 23, 2025	24.10	24.10	24.10	24.10	23.93	-0.19%	50
Jan 22, 2025	24.15	24.15	24.15	24.15	23.97	-0.06%	50
Jan 21, 2025	24.16	24.16	24.16	24.16	23.99	0.15%	57
Jan 17, 2025	24.12	24.12	24.12	24.12	23.95	0.16%	-
Jan 16, 2025	24.09	24.09	24.09	24.09	23.91	0.10%	2