USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	50.47	50.48	50.47	50.48	-	-0.01%	484,044
Aug 19, 2026	50.47	50.48	50.46	50.48	50.48	0.04%	4,010,745
Aug 18, 2026	50.47	50.47	50.46	50.46	50.46	-0.02%	4,121,508
Aug 17, 2026	50.46	50.47	50.45	50.47	50.47	0.04%	6,178,837
Aug 14, 2026	50.46	50.46	50.45	50.45	50.45	0.02%	3,449,070
Aug 13, 2026	50.44	50.44	50.43	50.44	50.44	-	2,521,132
Aug 12, 2026	50.44	50.44	50.43	50.44	50.44	0.04%	3,628,521
Aug 11, 2026	50.43	50.43	50.42	50.42	50.42	-0.02%	4,378,946
Aug 10, 2026	50.42	50.43	50.42	50.43	50.43	0.04%	4,987,020
Aug 7, 2026	50.42	50.42	50.41	50.41	50.41	-	4,475,893
Aug 6, 2026	50.40	50.41	50.40	50.41	50.41	0.02%	9,192,034
Aug 5, 2026	50.40	50.41	50.39	50.40	50.40	0.02%	5,334,225
Aug 4, 2026	50.40	50.40	50.39	50.39	50.39	-	8,355,388
Aug 3, 2026	50.38	50.39	50.38	50.39	50.39	0.02%	5,767,122
Jul 31, 2026	50.38	50.38	50.37	50.38	50.38	0.02%	10,761,438
Jul 30, 2026	50.37	50.37	50.36	50.37	50.37	0.02%	10,003,746
Jul 29, 2026	50.36	50.36	50.35	50.36	50.36	-	9,281,168
Jul 28, 2026	50.36	50.36	50.35	50.36	50.36	0.04%	5,858,092
Jul 27, 2026	50.50	50.51	50.50	50.50	50.34	-	7,439,127
Jul 24, 2026	50.50	50.50	50.49	50.50	50.34	0.06%	4,144,815
Jul 23, 2026	50.48	50.48	50.47	50.47	50.31	-	5,020,322
Jul 22, 2026	50.48	50.48	50.47	50.47	50.31	0.02%	3,014,749
Jul 21, 2026	50.48	50.48	50.46	50.46	50.30	-0.02%	3,824,319
Jul 20, 2026	50.46	50.47	50.46	50.47	50.31	0.02%	3,164,658
Jul 17, 2026	50.46	50.46	50.45	50.46	50.30	0.04%	4,006,509
Jul 16, 2026	50.45	50.45	50.44	50.44	50.28	-	3,972,350
Jul 15, 2026	50.44	50.44	50.43	50.44	50.28	-	3,597,205
Jul 14, 2026	50.43	50.44	50.43	50.44	50.28	0.02%	3,122,279
Jul 13, 2026	50.42	50.43	50.42	50.43	50.27	0.04%	3,393,936
Jul 10, 2026	50.42	50.43	50.41	50.41	50.25	0.02%	4,352,926
Jul 9, 2026	50.40	50.41	50.40	50.40	50.24	-	3,725,967
Jul 8, 2026	50.41	50.41	50.39	50.40	50.24	-	4,092,885
Jul 7, 2026	50.38	50.40	50.38	50.40	50.24	0.04%	4,230,485
Jul 6, 2026	50.39	50.39	50.38	50.38	50.22	0.02%	4,498,270
Jul 2, 2026	50.38	50.38	50.37	50.37	50.21	0.02%	4,052,578
Jul 1, 2026	50.37	50.37	50.35	50.36	50.20	0.02%	5,183,870
Jun 30, 2026	50.35	50.36	50.35	50.35	50.19	0.02%	5,273,697
Jun 29, 2026	50.35	50.35	50.34	50.34	50.18	-	5,173,768
Jun 26, 2026	50.35	50.35	50.34	50.34	50.18	0.02%	4,575,141
Jun 25, 2026	50.33	50.33	50.32	50.33	50.17	0.02%	6,900,783
Jun 24, 2026	50.47	50.48	50.47	50.47	50.16	-	5,364,964
Jun 23, 2026	50.47	50.47	50.46	50.47	50.16	0.04%	4,099,009
Jun 22, 2026	50.46	50.47	50.45	50.45	50.14	-	3,956,138
Jun 18, 2026	50.44	50.46	50.44	50.45	50.14	0.04%	5,987,594
Jun 17, 2026	50.43	50.43	50.42	50.43	50.12	-	4,227,445
Jun 16, 2026	50.42	50.43	50.42	50.43	50.12	0.02%	5,275,401
Jun 15, 2026	50.43	50.43	50.42	50.42	50.11	-	4,941,677
Jun 12, 2026	50.41	50.42	50.41	50.42	50.11	0.02%	4,319,763
Jun 11, 2026	50.40	50.41	50.40	50.41	50.10	-	6,681,656
Jun 10, 2026	50.41	50.41	50.40	50.41	50.10	0.04%	4,649,831