BMV:USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	903.31	903.31	903.31	903.31	903.31	0.82%	220
Mar 12, 2026	896.00	896.00	896.00	896.00	896.00	1.69%	35,200
Mar 10, 2026	881.12	881.12	881.12	881.12	881.12	-1.90%	36,972
Mar 6, 2026	898.22	898.22	898.22	898.22	898.22	1.58%	35,432
Mar 3, 2026	884.25	884.25	884.25	884.25	884.25	0.96%	7,079
Mar 2, 2026	871.20	875.82	871.20	875.82	875.82	1.02%	2,611
Feb 25, 2026	867.00	867.00	867.00	867.00	867.00	0.06%	38,885
Feb 20, 2026	866.50	866.50	866.50	866.50	864.01	0.12%	35,230
Feb 9, 2026	866.00	866.00	865.50	865.50	863.01	-1.38%	36,075
Feb 5, 2026	877.60	877.60	877.60	877.60	875.08	0.64%	40,050
Feb 4, 2026	870.00	872.00	870.00	872.00	869.49	-0.70%	850
Jan 30, 2026	871.00	878.14	871.00	878.14	875.61	1.91%	20,980
Jan 29, 2026	861.72	861.72	861.72	861.72	859.24	-2.24%	42,254
Jan 22, 2026	881.50	881.50	881.50	881.50	876.29	-0.25%	40,600
Jan 21, 2026	880.35	883.75	880.35	883.75	878.53	-0.27%	66,155
Jan 20, 2026	886.15	886.15	886.15	886.15	880.91	-0.69%	40,015
Jan 15, 2026	892.35	892.35	892.35	892.35	887.08	-1.23%	40,017
Dec 30, 2025	903.50	903.50	903.50	903.50	898.16	-0.33%	250
Dec 18, 2025	906.50	906.50	906.50	906.50	898.35	-1.20%	-
Dec 8, 2025	917.55	917.55	917.55	917.55	909.30	-0.34%	80,600
Dec 1, 2025	920.70	920.70	920.70	920.70	912.42	-0.18%	49,016
Nov 26, 2025	922.35	922.35	922.35	922.35	914.05	-0.19%	400
Nov 25, 2025	924.15	924.15	924.15	924.15	915.84	-0.60%	26
Nov 3, 2025	929.77	929.77	929.77	929.77	918.60	-0.35%	5,999
Oct 30, 2025	933.00	933.00	933.00	933.00	921.79	0.48%	51,045
Oct 13, 2025	928.00	928.50	928.00	928.50	914.08	-0.58%	51,670
Oct 10, 2025	933.90	933.90	933.90	933.90	919.40	1.21%	150
Oct 8, 2025	922.70	922.70	922.70	922.70	908.37	-0.63%	350