BMV:USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	872.80	872.80	872.80	872.80	872.80	-0.59%	47,056
Apr 30, 2026	880.40	880.40	878.00	878.00	878.00	-0.77%	185
Apr 29, 2026	884.78	884.78	884.78	884.78	884.78	1.20%	135
Apr 23, 2026	877.25	877.25	877.00	877.00	874.27	-0.11%	35,229
Apr 9, 2026	876.04	878.00	873.00	878.00	875.27	-0.37%	41,133
Apr 8, 2026	881.30	881.30	881.30	881.30	878.56	-1.75%	43,500
Apr 1, 2026	896.00	897.00	896.00	897.00	894.21	-0.41%	465
Mar 13, 2026	903.31	903.31	903.31	903.31	897.88	0.82%	220
Mar 12, 2026	896.00	896.00	896.00	896.00	890.61	1.69%	35,200
Mar 10, 2026	881.12	881.12	881.12	881.12	875.82	-1.90%	36,972
Mar 6, 2026	898.22	898.22	898.22	898.22	892.82	1.58%	35,432
Mar 3, 2026	884.25	884.25	884.25	884.25	878.93	0.96%	7,079
Mar 2, 2026	871.20	875.82	871.20	875.82	870.56	1.02%	2,611
Feb 25, 2026	867.00	867.00	867.00	867.00	861.79	0.35%	38,885
Feb 20, 2026	866.50	866.50	866.50	866.50	858.81	0.12%	35,230
Feb 9, 2026	866.00	866.00	865.50	865.50	857.82	-1.38%	36,075
Feb 5, 2026	877.60	877.60	877.60	877.60	869.82	0.64%	40,050
Feb 4, 2026	870.00	872.00	870.00	872.00	864.27	-0.70%	850
Jan 30, 2026	871.00	878.14	871.00	878.14	870.35	1.91%	20,980
Jan 29, 2026	861.72	861.72	861.72	861.72	854.08	-1.95%	42,254
Jan 22, 2026	881.50	881.50	881.50	881.50	871.02	-0.25%	40,600
Jan 21, 2026	880.35	883.75	880.35	883.75	873.25	-0.27%	66,155
Jan 20, 2026	886.15	886.15	886.15	886.15	875.62	-0.69%	40,015
Jan 15, 2026	892.35	892.35	892.35	892.35	881.75	-1.23%	40,017
Dec 30, 2025	903.50	903.50	903.50	903.50	892.76	-0.02%	250
Dec 18, 2025	906.50	906.50	906.50	906.50	892.95	-1.20%	-
Dec 8, 2025	917.55	917.55	917.55	917.55	903.83	-0.34%	80,600
Dec 1, 2025	920.70	920.70	920.70	920.70	906.93	-0.18%	49,016
Nov 26, 2025	922.35	922.35	922.35	922.35	908.56	-0.19%	400