DFM:UFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.40	13.40	13.36	13.36	13.36	1.52%	1,044
Apr 20, 2026	13.20	13.20	13.16	13.16	13.16	-0.30%	602
Apr 17, 2026	13.50	13.50	13.20	13.20	13.20	-4.35%	618
Apr 15, 2026	12.68	14.00	12.66	13.80	13.80	3.76%	6,977
Apr 10, 2026	13.30	13.30	13.30	13.30	13.30	-	377
Apr 9, 2026	13.30	13.30	13.30	13.30	12.80	-5.00%	500
Apr 8, 2026	12.52	14.00	12.52	14.00	13.47	7.69%	425
Apr 7, 2026	11.50	13.00	11.50	13.00	12.51	7.79%	1,030
Apr 6, 2026	12.06	12.06	12.06	12.06	11.61	0.08%	415
Apr 3, 2026	12.05	12.05	12.05	12.05	11.60	-	1,415
Apr 2, 2026	12.50	12.50	12.05	12.05	11.60	-4.74%	384
Mar 30, 2026	13.00	13.00	12.65	12.65	12.17	-4.89%	161
Mar 27, 2026	13.30	13.30	13.30	13.30	12.80	-4.66%	426
Mar 26, 2026	13.95	13.95	13.95	13.95	13.43	-0.36%	20
Mar 25, 2026	12.50	14.00	12.50	14.00	13.47	12.00%	1,612
Mar 24, 2026	11.90	12.50	11.90	12.50	12.03	-	150
Mar 23, 2026	12.50	12.50	12.50	12.50	12.03	4.17%	122
Mar 18, 2026	12.00	12.00	12.00	12.00	11.55	-1.64%	540
Mar 17, 2026	12.20	12.20	12.20	12.20	11.74	-2.40%	2,000
Mar 13, 2026	12.00	12.50	12.00	12.50	12.03	0.81%	110
Mar 12, 2026	12.40	12.40	12.40	12.40	11.93	-0.80%	50
Mar 10, 2026	12.20	12.50	12.20	12.50	12.03	10.13%	81
Mar 9, 2026	12.50	12.50	11.35	11.35	10.92	-4.62%	159
Mar 6, 2026	11.90	11.90	11.90	11.90	11.45	-4.80%	100
Feb 25, 2026	12.50	12.50	12.50	12.50	12.03	-2.34%	424
Feb 23, 2026	12.80	12.80	12.80	12.80	12.32	-	10
Feb 19, 2026	12.80	12.80	12.80	12.80	12.32	-	395
Feb 18, 2026	12.80	12.80	12.80	12.80	12.32	-	395
Feb 17, 2026	12.50	12.80	12.50	12.80	12.32	2.40%	550
Feb 16, 2026	13.50	13.50	12.50	12.50	12.03	-	521
Feb 12, 2026	12.50	12.50	12.50	12.50	12.03	-	771
Feb 11, 2026	12.50	12.50	12.50	12.50	12.03	-	229
Feb 10, 2026	12.50	12.50	12.50	12.50	12.03	-9.75%	3,222
Feb 6, 2026	13.85	13.85	13.85	13.85	13.33	-0.36%	842
Feb 5, 2026	12.10	13.90	10.90	13.90	13.38	14.88%	1,597
Feb 3, 2026	12.20	12.20	12.10	12.10	11.65	-0.82%	2,883
Feb 2, 2026	13.20	13.20	12.00	12.20	11.74	-7.58%	3,901
Jan 30, 2026	12.60	13.20	12.60	13.20	12.70	5.60%	2,385
Jan 29, 2026	12.80	12.80	12.50	12.50	12.03	-2.34%	275
Jan 27, 2026	12.20	12.80	12.20	12.80	12.32	-	65
Jan 26, 2026	12.80	12.80	12.80	12.80	12.32	1.59%	28
Jan 23, 2026	12.60	12.60	12.60	12.60	12.13	-2.33%	550
Jan 22, 2026	12.90	12.90	12.90	12.90	12.42	-	10
Jan 20, 2026	12.90	12.90	12.90	12.90	12.42	2.38%	39
Jan 19, 2026	12.90	12.90	12.60	12.60	12.13	-2.33%	115
Jan 14, 2026	12.90	12.90	12.90	12.90	12.42	-	80
Jan 2, 2026	12.90	12.90	12.90	12.90	12.42	2.38%	225
Dec 31, 2025	12.60	12.60	12.60	12.60	12.13	-	36
Dec 30, 2025	12.60	12.60	12.60	12.60	12.13	-1.95%	221
Dec 29, 2025	12.85	12.85	12.80	12.85	12.37	5.76%	1,250