USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.41	50.41	50.40	50.40	50.40	0.02%	7,881,412
Oct 1, 2026	50.40	50.40	50.39	50.39	50.39	-	13,472,767
Sep 30, 2026	50.39	50.39	50.38	50.39	50.39	-	9,556,352
Sep 29, 2026	50.38	50.39	50.37	50.39	50.39	0.02%	11,067,772
Sep 28, 2026	50.36	50.38	50.36	50.38	50.38	0.06%	6,994,247
Sep 25, 2026	50.36	50.36	50.35	50.35	50.35	0.02%	7,736,223
Sep 24, 2026	50.50	50.51	50.50	50.50	50.34	-	7,313,664
Sep 23, 2026	50.51	50.51	50.50	50.50	50.34	-	5,398,168
Sep 22, 2026	50.50	50.51	50.50	50.50	50.34	-0.02%	6,792,173
Sep 21, 2026	50.49	50.51	50.49	50.51	50.35	0.04%	6,833,867
Sep 18, 2026	50.49	50.50	50.49	50.49	50.33	0.02%	7,474,969
Sep 17, 2026	50.49	50.49	50.47	50.48	50.32	-0.02%	6,097,855
Sep 16, 2026	50.47	50.49	50.47	50.49	50.33	0.04%	5,881,992
Sep 15, 2026	50.46	50.47	50.46	50.47	50.31	0.04%	6,911,656
Sep 14, 2026	50.46	50.46	50.45	50.45	50.29	-0.02%	6,092,985
Sep 11, 2026	50.44	50.46	50.43	50.46	50.30	0.08%	12,480,046
Sep 10, 2026	50.43	50.43	50.42	50.42	50.26	0.02%	5,357,727
Sep 9, 2026	50.42	50.42	50.41	50.41	50.25	-	3,863,303
Sep 8, 2026	50.42	50.42	50.40	50.41	50.25	0.04%	5,228,927
Sep 4, 2026	50.41	50.41	50.39	50.39	50.23	0.02%	5,993,385
Sep 3, 2026	50.39	50.39	50.38	50.38	50.22	-	5,263,325
Sep 2, 2026	50.38	50.39	50.37	50.38	50.22	-	6,101,826
Sep 1, 2026	50.38	50.38	50.37	50.38	50.22	-	6,829,313
Aug 31, 2026	50.36	50.38	50.36	50.38	50.22	0.04%	5,694,961
Aug 28, 2026	50.36	50.37	50.35	50.36	50.20	0.04%	5,218,718
Aug 27, 2026	50.35	50.35	50.34	50.34	50.18	-	4,415,724
Aug 26, 2026	50.35	50.35	50.34	50.34	50.18	-	4,769,395
Aug 25, 2026	50.50	50.51	50.50	50.50	50.18	0.02%	7,765,314
Aug 24, 2026	50.50	50.50	50.49	50.49	50.17	-	3,714,689
Aug 21, 2026	50.49	50.50	50.49	50.49	50.17	0.02%	4,155,853
Aug 20, 2026	50.47	50.48	50.47	50.48	50.16	-	4,152,318
Aug 19, 2026	50.47	50.48	50.46	50.48	50.16	0.04%	4,060,486
Aug 18, 2026	50.47	50.47	50.46	50.46	50.14	-0.02%	4,154,874
Aug 17, 2026	50.46	50.47	50.45	50.47	50.15	0.04%	6,233,434
Aug 14, 2026	50.46	50.46	50.45	50.45	50.13	0.02%	3,488,077
Aug 13, 2026	50.44	50.44	50.43	50.44	50.12	-	2,560,156
Aug 12, 2026	50.44	50.44	50.43	50.44	50.12	0.04%	3,671,045
Aug 11, 2026	50.43	50.43	50.42	50.42	50.10	-0.02%	4,426,363
Aug 10, 2026	50.42	50.43	50.42	50.43	50.11	0.04%	5,007,740
Aug 7, 2026	50.42	50.42	50.41	50.41	50.09	-	4,534,463
Aug 6, 2026	50.40	50.41	50.40	50.41	50.09	0.02%	9,236,581
Aug 5, 2026	50.40	50.41	50.39	50.40	50.08	0.02%	5,385,988
Aug 4, 2026	50.40	50.40	50.39	50.39	50.07	-	8,414,904
Aug 3, 2026	50.38	50.39	50.38	50.39	50.07	0.02%	5,824,677
Jul 31, 2026	50.38	50.38	50.37	50.38	50.06	0.02%	10,923,456
Jul 30, 2026	50.37	50.37	50.36	50.37	50.05	0.02%	10,068,022
Jul 29, 2026	50.36	50.36	50.35	50.36	50.04	-	9,341,780
Jul 28, 2026	50.36	50.36	50.35	50.36	50.04	0.04%	5,858,092
Jul 27, 2026	50.50	50.51	50.50	50.50	50.02	-	7,439,127
Jul 24, 2026	50.50	50.50	50.49	50.50	50.02	0.06%	4,144,815