NZE:USF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.10	20.13	19.85	19.85	19.85	-1.12%	63,588
Apr 1, 2026	19.80	20.07	19.80	20.07	20.07	1.89%	98,138
Mar 31, 2026	19.35	19.72	19.30	19.70	19.70	2.22%	47,474
Mar 30, 2026	19.38	19.44	19.19	19.28	19.28	-2.31%	103,913
Mar 27, 2026	19.84	19.92	19.64	19.73	19.73	-0.55%	58,124
Mar 26, 2026	19.90	20.00	19.79	19.84	19.84	0.45%	50,707
Mar 25, 2026	19.90	19.94	19.70	19.75	19.75	-0.08%	47,382
Mar 24, 2026	19.68	19.82	19.61	19.77	19.77	1.78%	49,728
Mar 23, 2026	19.48	19.63	19.40	19.42	19.42	-1.07%	137,892
Mar 20, 2026	19.80	19.88	19.63	19.63	19.63	-2.13%	72,349
Mar 19, 2026	20.06	20.13	19.92	20.06	20.06	-0.02%	41,145
Mar 18, 2026	20.10	20.20	20.01	20.07	20.07	-0.28%	43,429
Mar 17, 2026	19.99	20.14	19.94	20.12	20.12	0.47%	93,053
Mar 16, 2026	20.00	20.21	19.97	20.03	20.03	0.23%	102,679
Mar 13, 2026	19.90	20.15	19.90	19.98	19.98	-0.09%	30,018
Mar 12, 2026	20.12	20.12	19.91	20.00	20.00	-0.95%	36,313
Mar 11, 2026	20.15	20.22	20.00	20.19	20.19	0.17%	85,159
Mar 10, 2026	19.90	20.16	19.90	20.16	20.16	2.54%	112,070
Mar 9, 2026	20.15	20.15	19.62	19.66	19.66	-3.52%	113,326
Mar 6, 2026	20.20	20.38	20.17	20.38	20.38	1.12%	109,402
Mar 5, 2026	20.30	20.35	20.15	20.15	20.15	0.41%	74,219
Mar 4, 2026	20.25	20.35	20.07	20.07	20.07	0.03%	62,017
Mar 3, 2026	20.22	20.35	20.06	20.06	20.06	0.81%	99,974
Mar 2, 2026	20.20	20.20	19.90	19.90	19.90	-0.87%	160,188
Feb 27, 2026	20.25	20.30	20.07	20.07	20.07	-0.65%	43,027
Feb 26, 2026	20.41	20.45	20.21	20.21	20.21	-0.57%	52,172
Feb 25, 2026	20.25	20.35	20.24	20.32	20.32	0.34%	106,930
Feb 24, 2026	20.18	20.26	20.07	20.25	20.25	0.33%	45,262
Feb 23, 2026	20.35	20.37	20.01	20.19	20.19	-0.09%	68,396
Feb 20, 2026	20.13	20.34	20.10	20.20	20.20	0.39%	41,818
Feb 19, 2026	20.15	20.34	20.11	20.13	20.13	0.94%	54,724
Feb 18, 2026	19.86	20.07	19.82	19.94	19.94	0.95%	54,267
Feb 17, 2026	19.85	19.99	19.75	19.75	19.75	-0.33%	74,979
Feb 16, 2026	19.87	19.99	19.79	19.82	19.82	0.03%	72,547
Feb 13, 2026	19.99	19.99	19.81	19.81	19.81	-1.22%	100,401
Feb 12, 2026	20.10	20.24	20.05	20.06	20.06	-0.93%	66,372
Feb 11, 2026	20.20	20.29	20.11	20.24	20.24	0.64%	53,311
Feb 10, 2026	20.17	20.28	20.09	20.12	20.12	-0.29%	71,499
Feb 9, 2026	20.29	20.33	20.15	20.17	20.17	0.44%	148,051
Feb 5, 2026	20.19	20.28	20.05	20.09	20.09	-0.70%	53,997
Feb 4, 2026	20.04	20.23	20.00	20.23	20.23	-0.07%	55,725
Feb 3, 2026	20.26	20.50	20.24	20.24	20.24	1.15%	81,701
Feb 2, 2026	20.18	20.26	20.01	20.01	20.01	-0.24%	77,030
Jan 30, 2026	20.09	20.18	20.02	20.06	20.06	-0.26%	95,573
Jan 29, 2026	20.31	20.31	20.11	20.11	20.11	-1.90%	51,530
Jan 28, 2026	20.35	20.50	20.26	20.50	20.50	0.27%	107,647
Jan 27, 2026	20.41	20.54	20.40	20.45	20.45	0.52%	111,983
Jan 26, 2026	20.58	20.58	20.12	20.34	20.34	-1.56%	113,516
Jan 23, 2026	20.70	20.70	20.50	20.66	20.66	-0.40%	66,801
Jan 22, 2026	20.60	20.80	20.60	20.75	20.75	1.30%	138,948