USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	50.39	50.40	50.39	50.39	50.39	0.04%	4,791,997
Apr 9, 2026	50.38	50.39	50.37	50.37	50.37	-0.02%	7,268,155
Apr 8, 2026	50.37	50.38	50.37	50.38	50.38	0.02%	5,713,104
Apr 7, 2026	50.37	50.38	50.37	50.37	50.37	0.02%	6,947,874
Apr 6, 2026	50.36	50.37	50.36	50.36	50.36	-	5,851,397
Apr 2, 2026	50.36	50.37	50.35	50.36	50.36	0.04%	5,206,856
Apr 1, 2026	50.34	50.35	50.34	50.34	50.34	-	7,734,392
Mar 31, 2026	50.34	50.34	50.33	50.34	50.34	-	4,922,483
Mar 30, 2026	50.34	50.34	50.33	50.34	50.34	0.02%	5,441,126
Mar 27, 2026	50.32	50.33	50.32	50.33	50.33	0.02%	6,913,194
Mar 26, 2026	50.32	50.32	50.31	50.32	50.32	-0.28%	6,257,001
Mar 25, 2026	50.46	50.47	50.46	50.46	50.31	-0.02%	4,503,907
Mar 24, 2026	50.46	50.47	50.46	50.47	50.32	0.02%	4,767,654
Mar 23, 2026	50.45	50.46	50.45	50.46	50.31	0.02%	10,706,222
Mar 20, 2026	50.45	50.45	50.44	50.45	50.30	0.02%	4,864,794
Mar 19, 2026	50.44	50.44	50.43	50.44	50.29	-	6,678,819
Mar 18, 2026	50.43	50.44	50.42	50.44	50.29	0.02%	5,276,337
Mar 17, 2026	50.42	50.43	50.42	50.43	50.28	-	4,184,658
Mar 16, 2026	50.43	50.43	50.42	50.43	50.28	0.02%	6,059,831
Mar 13, 2026	50.42	50.42	50.41	50.42	50.27	0.04%	10,717,390
Mar 12, 2026	50.40	50.40	50.39	50.40	50.25	-	6,327,863
Mar 11, 2026	50.39	50.40	50.38	50.40	50.25	0.02%	3,825,539
Mar 10, 2026	50.38	50.39	50.38	50.39	50.24	0.04%	3,198,752
Mar 9, 2026	50.38	50.38	50.37	50.37	50.22	-0.02%	3,872,951
Mar 6, 2026	50.37	50.38	50.37	50.38	50.23	0.04%	5,149,456
Mar 5, 2026	50.36	50.36	50.35	50.36	50.21	0.02%	5,867,153
Mar 4, 2026	50.35	50.36	50.35	50.35	50.20	-0.02%	6,176,700
Mar 3, 2026	50.35	50.36	50.34	50.36	50.21	0.04%	5,928,426
Mar 2, 2026	50.34	50.35	50.34	50.34	50.19	-0.02%	4,977,313
Feb 27, 2026	50.34	50.35	50.34	50.35	50.20	0.04%	4,633,260
Feb 26, 2026	50.34	50.34	50.32	50.33	50.18	0.02%	6,337,211
Feb 25, 2026	50.33	50.33	50.32	50.32	50.17	-	3,445,430
Feb 24, 2026	50.33	50.33	50.31	50.32	50.17	-0.30%	6,228,995
Feb 23, 2026	50.46	50.47	50.45	50.47	50.18	0.04%	6,449,050
Feb 20, 2026	50.45	50.46	50.45	50.45	50.16	0.04%	3,691,497
Feb 19, 2026	50.43	50.44	50.43	50.43	50.14	-0.02%	3,702,441
Feb 18, 2026	50.44	50.44	50.43	50.44	50.15	0.04%	3,907,000
Feb 17, 2026	50.42	50.43	50.42	50.42	50.13	-	5,245,559
Feb 13, 2026	50.42	50.43	50.42	50.42	50.13	0.02%	3,607,290
Feb 12, 2026	50.40	50.41	50.40	50.41	50.12	0.04%	4,538,835
Feb 11, 2026	50.39	50.40	50.39	50.39	50.10	-	3,359,276
Feb 10, 2026	50.39	50.40	50.39	50.39	50.10	-	5,506,094
Feb 9, 2026	50.39	50.39	50.38	50.39	50.10	0.02%	3,234,516
Feb 6, 2026	50.38	50.39	50.38	50.38	50.09	0.02%	3,442,580
Feb 5, 2026	50.37	50.37	50.36	50.37	50.08	0.02%	4,910,040
Feb 4, 2026	50.37	50.37	50.36	50.36	50.07	-	5,400,006
Feb 3, 2026	50.35	50.36	50.35	50.36	50.07	0.02%	3,884,867
Feb 2, 2026	50.35	50.36	50.35	50.35	50.06	-	3,732,562
Jan 30, 2026	50.34	50.35	50.34	50.35	50.06	0.02%	3,964,479
Jan 29, 2026	50.33	50.34	50.33	50.34	50.05	0.02%	3,796,129