USFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	24.95	24.95	24.95	24.95	24.95	0.14%	4
Nov 21, 2025	24.90	24.92	24.88	24.92	24.92	0.24%	206
Nov 20, 2025	24.83	24.86	24.83	24.86	24.86	0.18%	304
Nov 19, 2025	24.83	24.83	24.81	24.81	24.81	-0.02%	107
Nov 18, 2025	24.83	24.83	24.82	24.82	24.82	0.08%	204
Nov 17, 2025	24.80	24.80	24.80	24.80	24.80	0.06%	5
Nov 14, 2025	24.80	24.80	24.78	24.78	24.78	-0.12%	203
Nov 13, 2025	24.83	24.83	24.81	24.81	24.81	-0.18%	105
Nov 12, 2025	24.86	24.86	24.86	24.86	24.86	-0.04%	3
Nov 11, 2025	24.87	24.87	24.87	24.87	24.87	0.22%	3
Nov 10, 2025	24.81	24.81	24.81	24.81	24.81	-0.02%	7
Nov 7, 2025	24.84	24.84	24.82	24.82	24.82	-0.04%	105
Nov 6, 2025	24.83	24.83	24.83	24.83	24.83	0.35%	30
Nov 5, 2025	24.75	24.75	24.74	24.74	24.74	-0.35%	218
Nov 4, 2025	24.84	24.84	24.83	24.83	24.83	0.08%	1,219
Nov 3, 2025	24.79	24.81	24.79	24.81	24.81	-0.44%	203
Oct 31, 2025	24.91	24.92	24.91	24.92	24.82	-0.04%	211
Oct 30, 2025	24.93	24.93	24.93	24.93	24.83	-0.14%	112
Oct 29, 2025	24.96	24.96	24.96	24.96	24.86	-0.34%	163
Oct 28, 2025	25.05	25.05	25.05	25.05	24.95	0.04%	21
Oct 27, 2025	25.04	25.04	25.04	25.04	24.94	0.12%	11
Oct 24, 2025	25.01	25.01	25.01	25.01	24.91	0.04%	4
Oct 23, 2025	25.00	25.00	25.00	25.00	24.90	-0.26%	7
Oct 22, 2025	25.06	25.06	25.06	25.06	24.96	0.06%	123
Oct 21, 2025	25.05	25.05	25.05	25.05	24.95	0.16%	3
Oct 20, 2025	25.01	25.01	25.01	25.01	24.91	0.16%	7
Oct 17, 2025	24.97	24.97	24.97	24.97	24.87	-0.12%	90
Oct 16, 2025	25.00	25.00	25.00	25.00	24.90	0.36%	166
Oct 15, 2025	24.91	24.91	24.91	24.91	24.81	-0.08%	3
Oct 14, 2025	24.93	24.93	24.93	24.93	24.83	0.14%	6
Oct 13, 2025	24.89	24.89	24.89	24.89	24.79	-0.14%	5
Oct 10, 2025	24.93	24.93	24.93	24.93	24.83	0.48%	5
Oct 9, 2025	24.81	24.81	24.81	24.81	24.71	-0.04%	3
Oct 8, 2025	24.82	24.82	24.82	24.82	24.72	-	17
Oct 7, 2025	24.82	24.82	24.82	24.82	24.72	0.14%	18
Oct 6, 2025	24.78	24.78	24.78	24.78	24.68	-0.18%	6
Oct 3, 2025	24.83	24.83	24.83	24.83	24.73	-0.08%	6
Oct 2, 2025	24.86	24.86	24.85	24.85	24.75	0.12%	6,034
Oct 1, 2025	24.82	24.82	24.82	24.82	24.72	-0.22%	7
Sep 30, 2025	24.87	24.87	24.87	24.87	24.69	-0.15%	3
Sep 29, 2025	24.91	24.91	24.91	24.91	24.73	0.45%	4
Sep 26, 2025	24.80	24.80	24.80	24.80	24.62	-0.03%	46
Sep 25, 2025	24.81	24.81	24.81	24.81	24.63	-0.04%	3
Sep 24, 2025	24.82	24.82	24.82	24.82	24.64	-0.30%	3
Sep 23, 2025	24.89	24.89	24.89	24.89	24.71	0.28%	3
Sep 22, 2025	24.82	24.82	24.82	24.82	24.64	-0.12%	32
Sep 19, 2025	24.85	24.85	24.85	24.85	24.67	-0.06%	4
Sep 18, 2025	24.87	24.87	24.87	24.87	24.68	-0.58%	5
Sep 17, 2025	25.01	25.01	25.01	25.01	24.83	-0.20%	5
Sep 16, 2025	25.06	25.06	25.06	25.06	24.88	0.04%	7