U. Y. Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.28	21.28	19.80	20.13	20.13	-1.80%	22,502
Aug 20, 2026	20.95	20.95	19.73	20.50	20.50	0.94%	2,567
Aug 19, 2026	20.66	21.40	19.70	20.31	20.31	-1.69%	62,022
Aug 18, 2026	21.39	21.75	20.66	20.66	20.66	-4.97%	26,875
Aug 17, 2026	22.00	22.00	20.16	21.74	21.74	3.52%	13,969
Aug 14, 2026	20.95	21.05	20.32	21.00	21.00	4.74%	27,833
Aug 13, 2026	19.85	20.05	18.75	20.05	20.05	4.97%	26,064
Aug 12, 2026	19.90	20.00	18.96	19.10	19.10	-4.26%	84,309
Aug 11, 2026	21.50	21.50	19.95	19.95	19.95	-5.00%	50,096
Aug 10, 2026	20.60	21.98	20.34	21.00	21.00	3.24%	105,328
Aug 7, 2026	19.51	22.37	19.02	20.34	20.34	6.33%	147,881
Aug 6, 2026	19.40	19.68	19.01	19.13	19.13	-0.88%	10,886
Aug 5, 2026	19.97	19.97	19.15	19.30	19.30	0.05%	12,185
Aug 4, 2026	19.61	19.94	18.76	19.29	19.29	-2.58%	40,534
Aug 3, 2026	19.95	19.95	19.55	19.80	19.80	-0.65%	6,111
Jul 31, 2026	19.66	19.95	19.50	19.93	19.93	0.50%	9,158
Jul 30, 2026	19.89	19.95	19.15	19.83	19.83	1.07%	62,640
Jul 29, 2026	19.79	19.89	19.23	19.62	19.62	0.56%	28,356
Jul 28, 2026	18.76	19.90	18.60	19.51	19.51	3.94%	55,071
Jul 27, 2026	18.50	19.45	18.50	18.77	18.77	0.59%	75,660
Jul 24, 2026	19.29	19.29	18.25	18.66	18.66	-3.01%	24,096
Jul 23, 2026	17.10	19.98	17.06	19.24	19.24	11.86%	135,841
Jul 22, 2026	17.50	17.50	17.00	17.20	17.20	0.29%	40,832
Jul 21, 2026	17.34	17.34	16.50	17.15	17.15	0.88%	35,602
Jul 20, 2026	16.95	17.20	16.52	17.00	17.00	1.19%	41,231
Jul 17, 2026	16.98	17.00	16.21	16.80	16.80	1.45%	11,081
Jul 16, 2026	16.51	17.48	16.17	16.56	16.56	-0.12%	39,042
Jul 15, 2026	16.17	17.10	15.40	16.58	16.58	0.73%	70,937
Jul 14, 2026	16.42	16.67	16.34	16.46	16.46	-1.73%	16,150
Jul 13, 2026	16.49	16.90	16.48	16.75	16.75	2.13%	54,149
Jul 10, 2026	15.95	16.49	15.58	16.40	16.40	4.93%	46,989
Jul 9, 2026	15.72	15.80	15.50	15.63	15.63	-0.06%	14,419
Jul 8, 2026	15.46	15.75	14.90	15.64	15.64	1.10%	27,113
Jul 7, 2026	15.86	15.87	15.40	15.47	15.47	-0.51%	4,610
Jul 6, 2026	15.99	16.29	15.26	15.55	15.55	2.50%	32,579
Jul 3, 2026	15.23	15.50	15.10	15.17	15.17	-0.20%	13,113
Jul 2, 2026	14.65	15.22	14.41	15.20	15.20	3.75%	64,585
Jul 1, 2026	14.04	14.77	14.03	14.65	14.65	4.34%	6,173
Jun 30, 2026	13.86	14.47	13.78	14.04	14.04	0.29%	7,205
Jun 29, 2026	14.21	14.23	13.75	14.00	14.00	-1.48%	28,859
Jun 25, 2026	14.09	14.21	14.09	14.21	14.21	0.78%	208
Jun 24, 2026	14.00	14.58	13.88	14.10	14.10	0.14%	24,112
Jun 23, 2026	14.69	14.69	13.86	14.08	14.08	-2.29%	5,570
Jun 22, 2026	14.50	14.98	14.00	14.41	14.41	-0.62%	5,540
Jun 19, 2026	14.96	14.96	14.41	14.50	14.50	0.69%	2,027
Jun 18, 2026	14.60	14.74	14.40	14.40	14.40	0.28%	10,144
Jun 17, 2026	14.31	14.85	14.25	14.36	14.36	-2.58%	6,526
Jun 16, 2026	14.73	14.79	14.47	14.74	14.74	0.82%	3,408
Jun 15, 2026	14.25	14.79	14.25	14.62	14.62	2.60%	2,752
Jun 12, 2026	14.69	14.69	14.15	14.25	14.25	1.06%	2,754