USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	50.44	50.45	50.44	50.44	50.44	0.02%	10,550,412
Apr 23, 2025	50.44	50.44	50.43	50.43	50.43	-0.02%	7,901,473
Apr 22, 2025	50.43	50.44	50.42	50.44	50.44	0.02%	4,490,381
Apr 21, 2025	50.43	50.43	50.42	50.43	50.43	0.02%	12,193,787
Apr 17, 2025	50.41	50.42	50.41	50.42	50.42	0.06%	10,852,691
Apr 16, 2025	50.38	50.40	50.38	50.39	50.39	0.02%	8,314,579
Apr 15, 2025	50.38	50.39	50.38	50.38	50.38	-	9,857,134
Apr 14, 2025	50.37	50.38	50.37	50.38	50.38	0.02%	8,608,161
Apr 11, 2025	50.38	50.38	50.37	50.37	50.37	-	8,778,867
Apr 10, 2025	50.37	50.37	50.36	50.37	50.37	0.02%	12,798,606
Apr 9, 2025	50.36	50.37	50.35	50.36	50.36	0.02%	17,167,899
Apr 8, 2025	50.35	50.37	50.35	50.35	50.35	0.02%	13,147,599
Apr 7, 2025	50.35	50.36	50.34	50.34	50.34	-	15,212,667
Apr 4, 2025	50.34	50.35	50.32	50.34	50.34	-0.02%	14,425,543
Apr 3, 2025	50.34	50.35	50.33	50.35	50.35	0.02%	11,419,368
Apr 2, 2025	50.34	50.35	50.33	50.34	50.34	0.02%	6,331,950
Apr 1, 2025	50.33	50.34	50.33	50.33	50.33	-	6,271,577
Mar 31, 2025	50.33	50.34	50.33	50.33	50.33	0.02%	7,556,325
Mar 28, 2025	50.33	50.33	50.32	50.32	50.32	0.02%	8,373,868
Mar 27, 2025	50.30	50.31	50.30	50.31	50.31	0.04%	5,648,950
Mar 26, 2025	50.30	50.30	50.29	50.29	50.29	-0.36%	8,690,905
Mar 25, 2025	50.47	50.48	50.47	50.47	50.29	0.02%	6,985,976
Mar 24, 2025	50.46	50.47	50.46	50.46	50.28	0.02%	3,632,320
Mar 21, 2025	50.47	50.48	50.45	50.45	50.27	-	8,404,567
Mar 20, 2025	50.45	50.46	50.45	50.45	50.27	-	4,854,407
Mar 19, 2025	50.44	50.45	50.44	50.45	50.27	0.02%	2,915,944
Mar 18, 2025	50.44	50.45	50.44	50.44	50.26	-	3,149,616
Mar 17, 2025	50.45	50.45	50.43	50.44	50.26	-	3,929,823
Mar 14, 2025	50.43	50.44	50.43	50.44	50.26	0.06%	4,367,539
Mar 13, 2025	50.42	50.42	50.41	50.41	50.23	-	4,686,407
Mar 12, 2025	50.41	50.42	50.41	50.41	50.23	-	5,045,382
Mar 11, 2025	50.41	50.41	50.40	50.41	50.23	-	6,027,084
Mar 10, 2025	50.40	50.41	50.39	50.41	50.23	0.02%	7,341,392
Mar 7, 2025	50.40	50.40	50.39	50.40	50.22	0.04%	3,935,854
Mar 6, 2025	50.38	50.38	50.37	50.38	50.20	0.02%	7,448,280
Mar 5, 2025	50.37	50.38	50.36	50.37	50.19	0.02%	6,286,330
Mar 4, 2025	50.37	50.37	50.36	50.36	50.18	-0.02%	5,199,650
Mar 3, 2025	50.37	50.37	50.36	50.37	50.19	0.02%	5,142,060
Feb 28, 2025	50.36	50.37	50.35	50.36	50.18	0.02%	4,801,488
Feb 27, 2025	50.35	50.35	50.34	50.35	50.17	0.02%	4,263,521
Feb 26, 2025	50.35	50.35	50.34	50.34	50.16	-	4,476,724
Feb 25, 2025	50.34	50.34	50.33	50.34	50.16	-0.32%	6,067,889
Feb 24, 2025	50.50	50.50	50.49	50.50	50.15	-	3,598,719
Feb 21, 2025	50.49	50.50	50.48	50.50	50.15	0.04%	3,982,408
Feb 20, 2025	50.48	50.48	50.46	50.48	50.13	0.02%	3,350,483
Feb 19, 2025	50.47	50.47	50.46	50.47	50.12	0.02%	3,841,491
Feb 18, 2025	50.46	50.46	50.45	50.46	50.11	0.02%	3,679,609
Feb 14, 2025	50.45	50.46	50.45	50.45	50.10	0.04%	2,592,734
Feb 13, 2025	50.43	50.43	50.42	50.43	50.08	-	5,211,563
Feb 12, 2025	50.42	50.43	50.42	50.43	50.08	0.04%	3,276,483