USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.49	50.50	50.48	50.50	50.50	0.04%	3,948,025
Feb 20, 2025	50.48	50.48	50.46	50.48	50.48	0.02%	3,350,483
Feb 19, 2025	50.47	50.47	50.46	50.47	50.47	0.02%	3,841,491
Feb 18, 2025	50.46	50.46	50.45	50.46	50.46	0.02%	3,679,609
Feb 14, 2025	50.45	50.46	50.45	50.45	50.45	0.04%	2,592,734
Feb 13, 2025	50.43	50.43	50.42	50.43	50.43	-	5,211,563
Feb 12, 2025	50.42	50.43	50.42	50.43	50.43	0.04%	3,276,483
Feb 11, 2025	50.42	50.42	50.41	50.41	50.41	-	3,222,282
Feb 10, 2025	50.41	50.41	50.40	50.41	50.41	0.02%	4,030,720
Feb 7, 2025	50.40	50.41	50.40	50.40	50.40	0.02%	3,083,924
Feb 6, 2025	50.39	50.39	50.38	50.39	50.39	0.02%	3,345,158
Feb 5, 2025	50.38	50.38	50.37	50.38	50.38	0.02%	3,748,347
Feb 4, 2025	50.38	50.38	50.37	50.37	50.37	0.02%	3,886,816
Feb 3, 2025	50.37	50.37	50.36	50.36	50.36	-	7,039,375
Jan 31, 2025	50.35	50.36	50.35	50.36	50.36	0.04%	5,113,994
Jan 30, 2025	50.34	50.35	50.34	50.34	50.34	-	4,988,474
Jan 29, 2025	50.34	50.34	50.32	50.34	50.34	0.02%	3,131,906
Jan 28, 2025	50.32	50.33	50.31	50.33	50.33	-0.32%	4,161,107
Jan 27, 2025	50.49	50.50	50.48	50.49	50.32	0.02%	3,756,236
Jan 24, 2025	50.48	50.49	50.48	50.48	50.31	0.04%	3,512,808
Jan 23, 2025	50.46	50.47	50.46	50.46	50.29	0.02%	3,693,649
Jan 22, 2025	50.46	50.46	50.45	50.45	50.28	-0.02%	5,017,221
Jan 21, 2025	50.46	50.46	50.44	50.46	50.29	0.02%	5,516,336
Jan 17, 2025	50.45	50.45	50.44	50.45	50.28	0.04%	4,241,130
Jan 16, 2025	50.43	50.43	50.42	50.43	50.26	-	3,228,719
Jan 15, 2025	50.42	50.43	50.42	50.43	50.26	-	4,017,518
Jan 14, 2025	50.41	50.43	50.40	50.43	50.26	0.04%	4,224,681
Jan 13, 2025	50.41	50.41	50.40	50.41	50.24	0.02%	5,066,906
Jan 10, 2025	50.38	50.40	50.38	50.40	50.23	0.06%	16,556,972
Jan 8, 2025	50.37	50.37	50.36	50.37	50.20	0.02%	3,462,354
Jan 7, 2025	50.35	50.36	50.34	50.36	50.19	0.02%	3,849,786
Jan 6, 2025	50.35	50.35	50.34	50.35	50.18	0.02%	3,083,456
Jan 3, 2025	50.34	50.35	50.33	50.34	50.17	0.02%	5,586,578
Jan 2, 2025	50.31	50.33	50.31	50.33	50.16	0.02%	6,637,852
Dec 31, 2024	50.30	50.35	50.30	50.32	50.15	0.06%	7,577,909
Dec 30, 2024	50.30	50.30	50.29	50.29	50.12	-	4,113,676
Dec 27, 2024	50.28	50.29	50.28	50.29	50.12	0.02%	5,645,508
Dec 26, 2024	50.27	50.28	50.26	50.28	50.11	-0.36%	4,336,838
Dec 24, 2024	50.46	50.47	50.46	50.46	50.09	-	4,232,094
Dec 23, 2024	50.45	50.46	50.45	50.46	50.09	0.02%	3,937,649
Dec 20, 2024	50.44	50.45	50.44	50.45	50.08	0.04%	4,748,571
Dec 19, 2024	50.42	50.43	50.42	50.43	50.06	0.04%	4,880,326
Dec 18, 2024	50.42	50.42	50.40	50.41	50.04	-	6,317,341
Dec 17, 2024	50.40	50.41	50.40	50.41	50.04	0.02%	16,783,421
Dec 16, 2024	50.39	50.40	50.39	50.40	50.03	0.02%	6,940,542
Dec 13, 2024	50.39	50.40	50.39	50.39	50.02	0.02%	3,336,178
Dec 12, 2024	50.36	50.38	50.36	50.38	50.01	0.04%	4,010,041
Dec 11, 2024	50.36	50.37	50.36	50.36	49.99	0.02%	2,526,061
Dec 10, 2024	50.36	50.36	50.35	50.35	49.98	-	3,163,726
Dec 9, 2024	50.34	50.35	50.34	50.35	49.98	0.02%	4,436,828
Dec 6, 2024	50.34	50.34	50.33	50.34	49.97	0.02%	4,513,527
Dec 5, 2024	50.32	50.33	50.32	50.33	49.96	0.02%	2,752,903
Dec 4, 2024	50.32	50.32	50.31	50.32	49.95	0.04%	2,502,299
Dec 3, 2024	50.31	50.32	50.30	50.30	49.93	-0.02%	2,654,189
Dec 2, 2024	50.30	50.31	50.30	50.31	49.94	0.02%	5,259,067
Nov 29, 2024	50.31	50.31	50.29	50.30	49.93	0.02%	2,279,250
Nov 27, 2024	50.28	50.29	50.28	50.29	49.92	0.02%	3,793,274
Nov 26, 2024	50.28	50.28	50.27	50.28	49.91	0.02%	5,217,493
Nov 25, 2024	50.27	50.27	50.26	50.27	49.90	-0.36%	3,820,191
Nov 22, 2024	50.44	50.46	50.44	50.45	49.89	0.04%	3,759,921
Nov 21, 2024	50.42	50.43	50.42	50.43	49.87	0.02%	2,940,076
Nov 20, 2024	50.41	50.42	50.41	50.42	49.86	0.02%	3,404,030
Nov 19, 2024	50.41	50.41	50.40	50.41	49.85	0.02%	4,136,776
Nov 18, 2024	50.40	50.40	50.39	50.40	49.84	0.02%	3,709,561
Nov 15, 2024	50.39	50.39	50.38	50.39	49.83	0.04%	2,973,458
Nov 14, 2024	50.36	50.37	50.36	50.37	49.81	0.02%	5,100,968
Nov 13, 2024	50.35	50.36	50.35	50.36	49.80	0.04%	2,959,627
Nov 12, 2024	50.35	50.35	50.34	50.34	49.78	-	3,370,088
Nov 11, 2024	50.33	50.34	50.33	50.34	49.78	-	3,072,211
Nov 8, 2024	50.33	50.34	50.33	50.34	49.78	0.06%	3,600,023
Nov 7, 2024	50.30	50.31	50.30	50.31	49.75	0.04%	4,840,394
Nov 6, 2024	50.29	50.30	50.29	50.29	49.73	-0.02%	5,127,114
Nov 5, 2024	50.29	50.30	50.28	50.30	49.74	0.02%	3,897,151
Nov 4, 2024	50.29	50.29	50.28	50.29	49.73	0.02%	4,028,100
Nov 1, 2024	50.28	50.28	50.27	50.28	49.72	0.04%	4,637,556
Oct 31, 2024	50.26	50.26	50.25	50.26	49.70	-	3,818,766
Oct 30, 2024	50.26	50.26	50.24	50.26	49.70	0.04%	3,225,960
Oct 29, 2024	50.25	50.25	50.24	50.24	49.68	-	3,952,653
Oct 28, 2024	50.24	50.24	50.23	50.24	49.68	-0.36%	3,098,011
Oct 25, 2024	50.43	50.44	50.42	50.42	49.67	-	2,739,936
Oct 24, 2024	50.40	50.42	50.40	50.42	49.67	0.04%	2,621,589
Oct 23, 2024	50.40	50.41	50.40	50.40	49.65	-	4,550,408
Oct 22, 2024	50.40	50.40	50.39	50.40	49.65	0.02%	2,636,427
Oct 21, 2024	50.39	50.39	50.37	50.39	49.64	0.02%	3,113,448
Oct 18, 2024	50.37	50.38	50.37	50.38	49.63	0.04%	3,011,327
Oct 17, 2024	50.35	50.36	50.35	50.36	49.61	-	2,956,187
Oct 16, 2024	50.34	50.36	50.34	50.36	49.61	0.04%	3,539,270
Oct 15, 2024	50.34	50.34	50.33	50.34	49.59	0.02%	3,898,215
Oct 14, 2024	50.33	50.34	50.33	50.33	49.58	-	2,345,507
Oct 11, 2024	50.33	50.34	50.33	50.33	49.58	0.04%	3,203,215
Oct 10, 2024	50.30	50.31	50.30	50.31	49.56	0.02%	3,484,413
Oct 9, 2024	50.30	50.30	50.29	50.30	49.55	0.02%	5,504,430
Oct 8, 2024	50.29	50.29	50.28	50.29	49.54	0.02%	3,476,931
Oct 7, 2024	50.28	50.29	50.28	50.28	49.53	-	7,274,825
Oct 4, 2024	50.27	50.28	50.27	50.28	49.53	0.06%	6,069,809
Oct 3, 2024	50.26	50.26	50.25	50.25	49.50	0.02%	2,989,898
Oct 2, 2024	50.24	50.25	50.24	50.24	49.49	0.02%	4,181,415
Oct 1, 2024	50.23	50.24	50.23	50.23	49.48	0.02%	5,306,669
Sep 30, 2024	50.22	50.23	50.22	50.22	49.47	-0.02%	5,371,822
Sep 27, 2024	50.23	50.23	50.22	50.23	49.48	0.04%	4,458,620