USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	50.37	50.38	50.37	50.37	50.37	0.04%	3,341,927
Jun 5, 2025	50.36	50.36	50.35	50.35	50.35	-	2,539,989
Jun 4, 2025	50.35	50.36	50.35	50.35	50.35	0.02%	4,123,957
Jun 3, 2025	50.34	50.35	50.34	50.34	50.34	-0.02%	4,750,336
Jun 2, 2025	50.35	50.35	50.34	50.35	50.35	0.06%	5,301,985
May 30, 2025	50.33	50.33	50.32	50.32	50.32	0.02%	2,881,723
May 29, 2025	50.32	50.32	50.31	50.31	50.31	-0.02%	3,453,772
May 28, 2025	50.31	50.32	50.31	50.32	50.32	0.04%	3,254,731
May 27, 2025	50.31	50.31	50.30	50.30	50.30	-0.34%	5,143,214
May 23, 2025	50.47	50.48	50.47	50.47	50.29	0.04%	3,915,799
May 22, 2025	50.45	50.46	50.45	50.45	50.27	0.02%	3,051,724
May 21, 2025	50.45	50.46	50.44	50.44	50.26	-0.02%	4,063,652
May 20, 2025	50.45	50.45	50.44	50.45	50.27	0.02%	3,294,497
May 19, 2025	50.43	50.44	50.43	50.44	50.26	0.02%	3,541,170
May 16, 2025	50.43	50.43	50.42	50.43	50.25	0.06%	3,208,089
May 15, 2025	50.41	50.41	50.40	50.40	50.22	-	3,477,750
May 14, 2025	50.41	50.41	50.40	50.40	50.22	0.02%	3,710,176
May 13, 2025	50.40	50.40	50.39	50.39	50.21	-	6,068,107
May 12, 2025	50.38	50.39	50.38	50.39	50.21	0.02%	5,314,123
May 9, 2025	50.37	50.38	50.37	50.38	50.20	0.04%	3,916,501
May 8, 2025	50.35	50.36	50.35	50.36	50.18	0.02%	3,705,472
May 7, 2025	50.34	50.36	50.34	50.35	50.17	-	3,036,083
May 6, 2025	50.34	50.35	50.34	50.35	50.17	0.04%	3,291,383
May 5, 2025	50.34	50.34	50.33	50.33	50.15	0.02%	5,198,264
May 2, 2025	50.32	50.34	50.32	50.32	50.14	0.02%	5,472,389
May 1, 2025	50.30	50.32	50.30	50.31	50.13	0.04%	8,362,721
Apr 30, 2025	50.30	50.30	50.29	50.29	50.11	-0.04%	5,092,449
Apr 29, 2025	50.30	50.31	50.29	50.31	50.13	0.02%	4,247,647
Apr 28, 2025	50.30	50.30	50.29	50.30	50.12	0.02%	4,632,303
Apr 25, 2025	50.29	50.29	50.28	50.29	50.11	-0.30%	10,249,665
Apr 24, 2025	50.44	50.45	50.44	50.44	50.09	0.02%	10,550,412
Apr 23, 2025	50.44	50.44	50.43	50.43	50.08	-0.02%	7,901,473
Apr 22, 2025	50.43	50.44	50.42	50.44	50.09	0.02%	4,490,381
Apr 21, 2025	50.43	50.43	50.42	50.43	50.08	0.02%	12,193,787
Apr 17, 2025	50.41	50.42	50.41	50.42	50.07	0.06%	10,852,691
Apr 16, 2025	50.38	50.40	50.38	50.39	50.04	0.02%	8,314,579
Apr 15, 2025	50.38	50.39	50.38	50.38	50.03	-	9,857,134
Apr 14, 2025	50.37	50.38	50.37	50.38	50.03	0.02%	8,608,161
Apr 11, 2025	50.38	50.38	50.37	50.37	50.02	-	8,778,867
Apr 10, 2025	50.37	50.37	50.36	50.37	50.02	0.02%	12,798,606
Apr 9, 2025	50.36	50.37	50.35	50.36	50.01	0.02%	17,167,899
Apr 8, 2025	50.35	50.37	50.35	50.35	50.00	0.02%	13,147,599
Apr 7, 2025	50.35	50.36	50.34	50.34	49.99	-	15,212,667
Apr 4, 2025	50.34	50.35	50.32	50.34	49.99	-0.02%	14,425,543
Apr 3, 2025	50.34	50.35	50.33	50.35	50.00	0.02%	11,419,368
Apr 2, 2025	50.34	50.35	50.33	50.34	49.99	0.02%	6,331,950
Apr 1, 2025	50.33	50.34	50.33	50.33	49.98	-	6,271,577
Mar 31, 2025	50.33	50.34	50.33	50.33	49.98	0.02%	7,556,325
Mar 28, 2025	50.33	50.33	50.32	50.32	49.97	0.02%	8,373,868
Mar 27, 2025	50.30	50.31	50.30	50.31	49.96	0.04%	5,648,950