USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	50.40	50.41	50.40	50.41	50.41	0.02%	3,202,326
Jul 14, 2025	50.40	50.40	50.39	50.40	50.40	-	8,996,832
Jul 11, 2025	50.40	50.40	50.39	50.40	50.40	0.04%	9,295,972
Jul 10, 2025	50.37	50.39	50.37	50.38	50.38	0.02%	8,639,589
Jul 9, 2025	50.36	50.37	50.36	50.37	50.37	0.04%	9,069,191
Jul 8, 2025	50.35	50.36	50.35	50.35	50.35	-	7,263,387
Jul 7, 2025	50.35	50.35	50.34	50.35	50.35	0.04%	5,171,350
Jul 3, 2025	50.33	50.34	50.33	50.33	50.33	0.04%	4,605,269
Jul 2, 2025	50.31	50.32	50.31	50.31	50.31	0.02%	3,248,583
Jul 1, 2025	50.32	50.32	50.30	50.30	50.30	-0.02%	3,947,317
Jun 30, 2025	50.30	50.31	50.30	50.31	50.31	0.02%	4,700,327
Jun 27, 2025	50.31	50.31	50.29	50.30	50.30	0.02%	3,350,694
Jun 26, 2025	50.29	50.29	50.28	50.29	50.29	-	4,338,391
Jun 25, 2025	50.29	50.29	50.28	50.29	50.29	-0.36%	5,899,544
Jun 24, 2025	50.47	50.48	50.46	50.47	50.28	-	3,764,957
Jun 23, 2025	50.47	50.47	50.46	50.47	50.28	0.02%	3,274,893
Jun 20, 2025	50.46	50.46	50.45	50.46	50.27	0.04%	3,403,891
Jun 18, 2025	50.44	50.45	50.43	50.44	50.25	0.02%	3,390,950
Jun 17, 2025	50.43	50.43	50.42	50.43	50.24	0.02%	3,289,866
Jun 16, 2025	50.42	50.42	50.41	50.42	50.23	0.02%	3,261,656
Jun 13, 2025	50.42	50.42	50.41	50.41	50.22	0.02%	3,371,607
Jun 12, 2025	50.39	50.40	50.39	50.40	50.21	0.04%	4,177,506
Jun 11, 2025	50.39	50.39	50.38	50.38	50.19	-	3,535,522
Jun 10, 2025	50.38	50.39	50.38	50.38	50.19	0.02%	4,014,736
Jun 9, 2025	50.37	50.38	50.37	50.37	50.18	-	3,836,391
Jun 6, 2025	50.37	50.38	50.37	50.37	50.18	0.04%	3,354,289
Jun 5, 2025	50.36	50.36	50.35	50.35	50.16	-	2,539,989
Jun 4, 2025	50.35	50.36	50.35	50.35	50.16	0.02%	4,123,957
Jun 3, 2025	50.34	50.35	50.34	50.34	50.15	-0.02%	4,750,336
Jun 2, 2025	50.35	50.35	50.34	50.35	50.16	0.06%	5,301,985
May 30, 2025	50.33	50.33	50.32	50.32	50.13	0.02%	2,881,723
May 29, 2025	50.32	50.32	50.31	50.31	50.12	-0.02%	3,453,772
May 28, 2025	50.31	50.32	50.31	50.32	50.13	0.04%	3,254,731
May 27, 2025	50.31	50.31	50.30	50.30	50.11	-0.34%	5,143,214
May 23, 2025	50.47	50.48	50.47	50.47	50.10	0.04%	3,915,799
May 22, 2025	50.45	50.46	50.45	50.45	50.08	0.02%	3,051,724
May 21, 2025	50.45	50.46	50.44	50.44	50.07	-0.02%	4,063,652
May 20, 2025	50.45	50.45	50.44	50.45	50.08	0.02%	3,294,497
May 19, 2025	50.43	50.44	50.43	50.44	50.07	0.02%	3,541,170
May 16, 2025	50.43	50.43	50.42	50.43	50.06	0.06%	3,208,089
May 15, 2025	50.41	50.41	50.40	50.40	50.03	-	3,477,750
May 14, 2025	50.41	50.41	50.40	50.40	50.03	0.02%	3,710,176
May 13, 2025	50.40	50.40	50.39	50.39	50.02	-	6,068,107
May 12, 2025	50.38	50.39	50.38	50.39	50.02	0.02%	5,314,123
May 9, 2025	50.37	50.38	50.37	50.38	50.01	0.04%	3,916,501
May 8, 2025	50.35	50.36	50.35	50.36	49.99	0.02%	3,705,472
May 7, 2025	50.34	50.36	50.34	50.35	49.98	-	3,036,083
May 6, 2025	50.34	50.35	50.34	50.35	49.98	0.04%	3,291,383
May 5, 2025	50.34	50.34	50.33	50.33	49.96	0.02%	5,198,264
May 2, 2025	50.32	50.34	50.32	50.32	49.95	0.02%	5,472,389