NZE:USF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	19.55	19.60	19.50	19.53	19.53	0.31%	72,529
Sep 4, 2025	19.27	19.47	19.26	19.47	19.47	1.09%	74,950
Sep 3, 2025	19.35	19.44	19.26	19.26	19.26	-	50,184
Sep 2, 2025	19.38	19.42	19.25	19.26	19.26	-0.62%	49,109
Sep 1, 2025	19.48	19.48	19.25	19.38	19.38	-0.72%	182,313
Aug 29, 2025	19.55	19.55	19.42	19.52	19.52	-0.15%	73,226
Aug 28, 2025	19.55	19.55	19.40	19.55	19.55	0.57%	50,796
Aug 27, 2025	19.50	19.55	19.38	19.44	19.44	0.52%	38,694
Aug 26, 2025	19.50	19.53	19.34	19.34	19.34	-0.82%	57,233
Aug 25, 2025	19.44	19.51	19.38	19.50	19.50	0.83%	87,301
Aug 22, 2025	19.44	19.44	19.26	19.34	19.34	-0.67%	61,172
Aug 21, 2025	19.31	19.47	19.29	19.47	19.47	1.09%	91,311
Aug 20, 2025	19.25	19.40	19.08	19.26	19.26	0.05%	49,415
Aug 19, 2025	19.21	19.28	19.13	19.25	19.25	0.26%	57,037
Aug 18, 2025	19.23	19.28	19.14	19.20	19.20	-0.16%	83,916
Aug 15, 2025	19.08	19.39	19.08	19.23	19.23	1.21%	73,008
Aug 14, 2025	19.13	19.13	19.00	19.00	19.00	-0.84%	100,365
Aug 13, 2025	19.02	19.17	19.00	19.16	19.16	0.90%	44,959
Aug 12, 2025	18.90	19.01	18.86	18.99	18.99	0.64%	60,062
Aug 11, 2025	18.95	19.05	18.87	18.87	18.87	0.69%	77,736
Aug 8, 2025	18.88	18.90	18.74	18.74	18.74	-0.95%	63,541
Aug 7, 2025	18.82	19.01	18.82	18.92	18.92	0.16%	41,100
Aug 6, 2025	18.95	18.95	18.77	18.89	18.89	-0.84%	61,828
Aug 5, 2025	18.85	19.05	18.85	19.05	19.05	2.53%	116,742
Aug 4, 2025	18.74	18.74	18.54	18.58	18.58	-1.54%	114,593
Aug 1, 2025	19.00	19.07	18.87	18.87	18.87	-1.72%	144,189
Jul 31, 2025	19.11	19.25	19.05	19.20	19.20	2.18%	108,215
Jul 30, 2025	18.94	18.98	18.78	18.79	18.79	-0.79%	95,597
Jul 29, 2025	18.82	18.99	18.82	18.94	18.94	0.26%	56,685
Jul 28, 2025	18.79	18.89	18.74	18.89	18.89	0.80%	109,505
Jul 25, 2025	18.65	18.74	18.55	18.74	18.74	0.70%	48,891
Jul 24, 2025	18.55	18.67	18.52	18.61	18.61	0.05%	53,400
Jul 23, 2025	18.74	18.74	18.50	18.60	18.60	-	51,886
Jul 22, 2025	18.62	18.77	18.59	18.60	18.60	-0.91%	87,244
Jul 21, 2025	18.70	18.79	18.55	18.77	18.77	-	86,316
Jul 18, 2025	18.80	18.80	18.66	18.77	18.77	0.59%	61,665
Jul 17, 2025	18.60	18.71	18.50	18.66	18.66	0.59%	70,539
Jul 16, 2025	18.55	18.57	18.41	18.55	18.55	-0.22%	77,603
Jul 15, 2025	18.45	18.59	18.44	18.59	18.59	0.92%	87,115
Jul 14, 2025	18.41	18.42	18.27	18.42	18.42	-	63,677
Jul 11, 2025	18.43	18.43	18.29	18.42	18.42	-0.05%	50,463
Jul 10, 2025	18.50	18.50	18.35	18.43	18.43	0.33%	57,758
Jul 9, 2025	18.40	18.40	18.26	18.37	18.37	0.05%	64,180
Jul 8, 2025	18.30	18.36	18.21	18.36	18.36	0.33%	76,468
Jul 7, 2025	18.34	18.35	18.20	18.30	18.30	0.11%	83,200
Jul 4, 2025	18.21	18.30	18.15	18.28	18.28	1.33%	57,331
Jul 3, 2025	18.08	18.15	17.98	18.04	18.04	0.78%	46,362
Jul 2, 2025	17.90	18.02	17.88	17.90	17.90	-0.67%	55,523
Jul 1, 2025	17.98	18.08	17.86	18.02	18.02	-0.44%	115,767
Jun 30, 2025	18.00	18.10	17.96	18.10	18.10	0.78%	65,799