U. Y. Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.50	16.00	14.31	14.56	14.56	-1.56%	61,593
May 7, 2026	14.53	14.83	14.26	14.79	14.79	2.00%	8,824
May 6, 2026	14.61	14.95	14.10	14.50	14.50	-0.96%	16,486
May 5, 2026	14.45	14.80	14.03	14.64	14.64	2.31%	2,455
May 4, 2026	14.26	14.62	14.26	14.31	14.31	-2.12%	5,723
Apr 30, 2026	14.26	14.80	14.00	14.62	14.62	1.32%	32,984
Apr 29, 2026	14.49	14.55	14.30	14.43	14.43	0.56%	10,023
Apr 28, 2026	14.66	14.66	14.01	14.35	14.35	-1.03%	3,120
Apr 27, 2026	14.59	14.59	14.20	14.50	14.50	1.83%	1,015
Apr 24, 2026	14.12	14.54	13.72	14.24	14.24	-2.73%	10,245
Apr 23, 2026	14.11	14.64	13.73	14.64	14.64	2.95%	2,153
Apr 22, 2026	14.98	14.99	14.00	14.22	14.22	-0.70%	2,857
Apr 21, 2026	14.17	14.62	14.17	14.32	14.32	-0.76%	14,011
Apr 20, 2026	13.50	14.72	13.50	14.43	14.43	0.14%	7,339
Apr 17, 2026	14.50	14.75	14.34	14.41	14.41	-1.77%	2,408
Apr 16, 2026	14.40	14.75	14.20	14.67	14.67	2.23%	14,301
Apr 15, 2026	14.30	14.56	13.98	14.35	14.35	0.84%	9,679
Apr 13, 2026	13.30	14.23	13.30	14.23	14.23	3.19%	19,413
Apr 10, 2026	13.36	13.86	13.36	13.79	13.79	1.85%	1,594
Apr 9, 2026	13.75	13.84	13.26	13.54	13.54	-1.60%	3,603
Apr 8, 2026	13.98	13.98	13.00	13.76	13.76	6.42%	10,988
Apr 7, 2026	12.80	13.35	12.70	12.93	12.93	0.86%	11,449
Apr 6, 2026	12.99	13.40	12.64	12.82	12.82	0.71%	594
Apr 2, 2026	12.85	12.98	12.22	12.73	12.73	-2.30%	2,472
Apr 1, 2026	13.30	13.30	12.21	13.03	13.03	12.13%	10,338
Mar 30, 2026	11.94	12.45	11.60	11.62	11.62	-3.17%	11,880
Mar 27, 2026	12.60	12.69	11.85	12.00	12.00	-4.99%	9,489
Mar 25, 2026	12.62	13.27	12.53	12.63	12.63	-2.55%	50,151
Mar 24, 2026	12.75	13.29	12.37	12.96	12.96	6.84%	6,480
Mar 23, 2026	12.82	12.95	12.00	12.13	12.13	-5.97%	18,851
Mar 20, 2026	13.09	13.27	12.56	12.90	12.90	-1.45%	8,809
Mar 19, 2026	13.99	14.20	12.81	13.09	13.09	-3.47%	20,947
Mar 18, 2026	13.23	13.86	13.23	13.56	13.56	2.65%	8,876
Mar 17, 2026	13.60	13.99	13.17	13.21	13.21	-2.87%	9,791
Mar 16, 2026	13.41	13.79	13.10	13.60	13.60	1.42%	1,753
Mar 13, 2026	13.73	13.73	13.41	13.41	13.41	-0.52%	269
Mar 12, 2026	13.25	13.65	13.25	13.48	13.48	0.82%	2,459
Mar 11, 2026	11.50	14.08	11.50	13.37	13.37	-3.54%	63,650
Mar 10, 2026	14.02	14.02	13.40	13.86	13.86	3.28%	4,066
Mar 9, 2026	13.16	13.80	13.15	13.42	13.42	-0.59%	1,737
Mar 6, 2026	13.50	13.50	12.87	13.50	13.50	-0.74%	26,082
Mar 5, 2026	13.58	13.60	13.58	13.60	13.60	1.80%	1,510
Mar 4, 2026	13.36	13.79	13.36	13.36	13.36	-1.55%	4,747
Mar 2, 2026	13.99	14.60	13.55	13.57	13.57	-3.55%	22,666
Feb 27, 2026	14.75	14.75	14.04	14.07	14.07	-3.30%	4,563
Feb 26, 2026	14.60	14.69	14.21	14.55	14.55	2.25%	8,006
Feb 25, 2026	14.01	15.13	14.01	14.23	14.23	-0.70%	11,698
Feb 24, 2026	14.70	14.74	14.15	14.33	14.33	-3.57%	11,828
Feb 23, 2026	15.00	15.40	14.50	14.86	14.86	2.20%	12,484
Feb 20, 2026	14.05	14.75	14.05	14.54	14.54	1.75%	736