USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.34	50.35	50.34	50.35	50.35	0.04%	4,587,176
Feb 26, 2026	50.34	50.34	50.32	50.33	50.33	0.02%	6,297,531
Feb 25, 2026	50.33	50.33	50.32	50.32	50.32	-	3,445,430
Feb 24, 2026	50.33	50.33	50.31	50.32	50.32	-0.30%	6,228,995
Feb 23, 2026	50.46	50.47	50.45	50.47	50.33	0.04%	6,449,050
Feb 20, 2026	50.45	50.46	50.45	50.45	50.31	0.04%	3,691,497
Feb 19, 2026	50.43	50.44	50.43	50.43	50.29	-0.02%	3,702,441
Feb 18, 2026	50.44	50.44	50.43	50.44	50.30	0.04%	3,907,000
Feb 17, 2026	50.42	50.43	50.42	50.42	50.28	-	5,245,559
Feb 13, 2026	50.42	50.43	50.42	50.42	50.28	0.02%	3,607,290
Feb 12, 2026	50.40	50.41	50.40	50.41	50.27	0.04%	4,538,835
Feb 11, 2026	50.39	50.40	50.39	50.39	50.25	-	3,359,276
Feb 10, 2026	50.39	50.40	50.39	50.39	50.25	-	5,506,094
Feb 9, 2026	50.39	50.39	50.38	50.39	50.25	0.02%	3,234,516
Feb 6, 2026	50.38	50.39	50.38	50.38	50.24	0.02%	3,442,580
Feb 5, 2026	50.37	50.37	50.36	50.37	50.23	0.02%	4,910,040
Feb 4, 2026	50.37	50.37	50.36	50.36	50.22	-	5,400,006
Feb 3, 2026	50.35	50.36	50.35	50.36	50.22	0.02%	3,884,867
Feb 2, 2026	50.35	50.36	50.35	50.35	50.21	-	3,732,562
Jan 30, 2026	50.34	50.35	50.34	50.35	50.21	0.02%	3,964,479
Jan 29, 2026	50.33	50.34	50.33	50.34	50.20	0.02%	3,796,129
Jan 28, 2026	50.32	50.34	50.32	50.33	50.19	0.02%	4,797,679
Jan 27, 2026	50.33	50.33	50.32	50.32	50.18	-0.32%	4,464,238
Jan 26, 2026	50.47	50.48	50.47	50.48	50.18	0.02%	3,863,551
Jan 23, 2026	50.47	50.48	50.46	50.47	50.17	0.02%	3,488,257
Jan 22, 2026	50.45	50.46	50.45	50.46	50.16	0.02%	3,439,041
Jan 21, 2026	50.44	50.45	50.43	50.45	50.15	0.04%	5,905,574
Jan 20, 2026	50.43	50.44	50.43	50.43	50.13	0.02%	5,653,868
Jan 16, 2026	50.42	50.43	50.42	50.42	50.12	0.06%	4,727,249
Jan 15, 2026	50.39	50.40	50.39	50.39	50.09	-	3,778,397
Jan 14, 2026	50.38	50.39	50.38	50.39	50.09	0.02%	4,335,298
Jan 13, 2026	50.38	50.39	50.38	50.38	50.08	0.02%	3,074,767
Jan 12, 2026	50.37	50.38	50.37	50.37	50.07	-	4,116,912
Jan 9, 2026	50.37	50.38	50.37	50.37	50.07	0.02%	3,986,867
Jan 8, 2026	50.36	50.36	50.35	50.36	50.06	-	3,266,224
Jan 7, 2026	50.35	50.36	50.35	50.36	50.06	0.02%	3,984,043
Jan 6, 2026	50.34	50.35	50.34	50.35	50.05	0.02%	4,300,424
Jan 5, 2026	50.34	50.34	50.33	50.34	50.04	0.02%	3,723,800
Jan 2, 2026	50.33	50.34	50.33	50.33	50.03	0.02%	3,102,408
Dec 31, 2025	50.32	50.32	50.31	50.32	50.02	0.02%	3,741,751
Dec 30, 2025	50.31	50.31	50.30	50.31	50.01	0.02%	3,989,701
Dec 29, 2025	50.29	50.31	50.29	50.30	50.00	0.02%	4,619,057
Dec 26, 2025	50.29	50.30	50.28	50.29	49.99	-0.28%	4,951,276
Dec 24, 2025	50.43	50.44	50.43	50.43	49.97	-	2,480,798
Dec 23, 2025	50.43	50.43	50.42	50.43	49.97	0.02%	4,118,004
Dec 22, 2025	50.42	50.43	50.41	50.42	49.97	0.02%	7,718,612
Dec 19, 2025	50.41	50.42	50.41	50.41	49.96	0.02%	4,203,559
Dec 18, 2025	50.39	50.40	50.39	50.40	49.95	-	4,170,968
Dec 17, 2025	50.39	50.40	50.38	50.40	49.95	0.02%	4,529,190
Dec 16, 2025	50.38	50.39	50.38	50.39	49.94	0.02%	3,220,599