USFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	24.42	24.42	24.42	24.42	24.42	0.29%	3
Apr 24, 2025	24.35	24.35	24.35	24.35	24.35	0.52%	1
Apr 23, 2025	24.23	24.23	24.23	24.23	24.23	0.08%	-
Apr 22, 2025	24.21	24.21	24.21	24.21	24.21	0.07%	1
Apr 21, 2025	24.19	24.19	24.19	24.19	24.19	-0.41%	1
Apr 17, 2025	24.29	24.29	24.29	24.29	24.29	-0.25%	1
Apr 16, 2025	24.35	24.35	24.35	24.35	24.35	0.35%	3
Apr 15, 2025	24.25	24.27	24.25	24.27	24.27	0.26%	300
Apr 14, 2025	24.20	24.20	24.20	24.20	24.20	0.59%	1
Apr 11, 2025	23.90	24.06	23.90	24.06	24.06	-0.44%	126
Apr 10, 2025	24.17	24.17	24.17	24.17	24.17	-0.46%	1
Apr 9, 2025	24.28	24.28	24.28	24.28	24.28	-0.23%	2
Apr 8, 2025	24.34	24.34	24.34	24.34	24.34	-0.31%	2
Apr 7, 2025	24.41	24.41	24.41	24.41	24.41	-1.09%	75
Apr 4, 2025	24.69	24.69	24.68	24.68	24.68	0.24%	380
Apr 3, 2025	24.62	24.62	24.62	24.62	24.62	0.57%	23
Apr 2, 2025	24.48	24.48	24.48	24.48	24.48	-0.10%	14
Apr 1, 2025	24.51	24.51	24.51	24.51	24.51	-0.18%	144
Mar 31, 2025	24.52	24.55	24.52	24.55	24.46	0.24%	100
Mar 28, 2025	24.46	24.49	24.46	24.49	24.40	0.55%	733
Mar 27, 2025	24.36	24.36	24.36	24.36	24.26	-0.12%	26
Mar 26, 2025	24.39	24.39	24.39	24.39	24.29	-0.07%	26
Mar 25, 2025	24.40	24.40	24.40	24.40	24.31	0.07%	15
Mar 24, 2025	24.39	24.39	24.39	24.39	24.29	-0.33%	15
Mar 21, 2025	24.47	24.47	24.47	24.47	24.37	0.02%	41
Mar 20, 2025	24.47	24.47	24.46	24.46	24.37	0.02%	124
Mar 19, 2025	24.40	24.46	24.40	24.46	24.36	0.16%	455
Mar 18, 2025	24.42	24.42	24.42	24.42	24.32	0.12%	4
Mar 17, 2025	24.39	24.39	24.39	24.39	24.29	0.04%	4
Mar 14, 2025	24.38	24.38	24.38	24.38	24.28	0.08%	203
Mar 13, 2025	24.35	24.36	24.35	24.36	24.26	-0.04%	203
Mar 12, 2025	24.37	24.37	24.37	24.37	24.27	-0.10%	201
Mar 11, 2025	24.40	24.40	24.39	24.39	24.30	-0.20%	201
Mar 10, 2025	24.44	24.44	24.44	24.44	24.35	0.35%	46
Mar 7, 2025	24.36	24.36	24.36	24.36	24.26	0.08%	1
Mar 6, 2025	24.38	24.38	24.34	24.34	24.24	-0.21%	502
Mar 5, 2025	24.39	24.39	24.39	24.39	24.29	-0.25%	56
Mar 4, 2025	24.45	24.45	24.45	24.45	24.35	-0.31%	4
Mar 3, 2025	24.52	24.52	24.52	24.52	24.43	0.10%	4
Feb 28, 2025	24.52	24.52	24.50	24.50	24.32	0.16%	3,170
Feb 27, 2025	24.46	24.46	24.46	24.46	24.28	-	-
Feb 26, 2025	24.46	24.46	24.46	24.46	24.28	0.06%	6
Feb 25, 2025	24.44	24.44	24.44	24.44	24.26	0.43%	6
Feb 24, 2025	24.34	24.34	24.34	24.34	24.16	0.07%	2
Feb 21, 2025	24.32	24.32	24.32	24.32	24.14	0.32%	2
Feb 20, 2025	24.24	24.24	24.24	24.24	24.06	0.10%	2
Feb 19, 2025	24.19	24.22	24.19	24.22	24.04	0.06%	5,131
Feb 18, 2025	24.20	24.20	24.20	24.20	24.02	-0.21%	48
Feb 14, 2025	24.25	24.25	24.25	24.25	24.07	0.29%	103
Feb 13, 2025	24.18	24.18	24.18	24.18	24.01	0.35%	22