NZE:USF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.64	22.69	22.34	22.34	22.27	-1.22%	98,325
May 26, 2026	22.62	22.63	22.44	22.62	22.54	0.23%	72,694
May 25, 2026	22.45	22.58	22.35	22.56	22.49	1.69%	112,692
May 22, 2026	22.25	22.35	22.16	22.19	22.12	-0.27%	57,447
May 21, 2026	22.20	22.25	22.10	22.25	22.18	0.91%	59,793
May 20, 2026	22.06	22.19	22.04	22.05	21.98	-0.56%	50,820
May 19, 2026	22.08	22.21	22.06	22.18	22.10	0.45%	147,354
May 18, 2026	22.30	22.30	22.08	22.08	22.00	-1.01%	107,010
May 15, 2026	22.22	22.34	22.20	22.30	22.23	0.99%	87,372
May 14, 2026	22.00	22.10	21.92	22.08	22.01	1.06%	128,771
May 13, 2026	21.78	21.85	21.70	21.85	21.78	0.16%	77,007
May 12, 2026	21.75	21.85	21.71	21.82	21.74	-0.14%	75,475
May 11, 2026	21.83	21.85	21.63	21.85	21.77	0.35%	90,888
May 8, 2026	21.71	21.78	21.57	21.77	21.70	0.09%	65,045
May 7, 2026	21.69	21.75	21.55	21.75	21.68	0.94%	94,689
May 6, 2026	21.60	21.74	21.40	21.55	21.48	0.41%	66,668
May 5, 2026	21.49	21.57	21.38	21.46	21.39	0.44%	77,356
May 4, 2026	21.51	21.55	21.37	21.37	21.29	-0.63%	75,503
May 1, 2026	21.35	21.52	21.35	21.50	21.43	1.02%	42,198
Apr 30, 2026	21.45	21.60	21.28	21.28	21.21	-0.78%	60,176
Apr 29, 2026	21.33	21.46	21.21	21.45	21.38	1.16%	51,982
Apr 28, 2026	21.55	21.55	21.20	21.21	21.14	-0.73%	91,070
Apr 24, 2026	21.30	21.36	21.17	21.36	21.29	0.76%	60,023
Apr 23, 2026	21.23	21.23	21.05	21.20	21.13	0.31%	56,663
Apr 22, 2026	21.20	21.20	21.05	21.13	21.06	0.47%	59,344
Apr 21, 2026	21.20	21.21	21.01	21.04	20.97	-0.04%	56,751
Apr 20, 2026	21.19	21.19	21.04	21.04	20.97	0.02%	79,016
Apr 17, 2026	20.83	21.05	20.83	21.04	20.97	1.49%	59,495
Apr 16, 2026	20.70	20.95	20.70	20.73	20.66	0.71%	135,600
Apr 15, 2026	20.61	20.80	20.59	20.59	20.52	0.67%	71,510
Apr 14, 2026	20.50	20.68	20.45	20.45	20.38	0.82%	69,692
Apr 13, 2026	20.50	20.50	20.28	20.28	20.21	-1.07%	66,214
Apr 10, 2026	20.40	20.53	20.40	20.50	20.43	0.47%	56,865
Apr 9, 2026	20.48	20.48	20.32	20.40	20.34	-0.25%	51,723
Apr 8, 2026	20.25	20.51	20.25	20.46	20.39	1.41%	146,613
Apr 7, 2026	20.17	20.34	20.17	20.17	20.10	1.61%	118,286
Apr 2, 2026	20.10	20.13	19.85	19.85	19.78	-1.12%	63,588
Apr 1, 2026	19.80	20.07	19.80	20.07	20.01	1.89%	98,138
Mar 31, 2026	19.35	19.72	19.30	19.70	19.64	2.22%	47,474
Mar 30, 2026	19.38	19.44	19.19	19.28	19.21	-2.31%	103,913
Mar 27, 2026	19.84	19.92	19.64	19.73	19.66	-0.55%	58,124
Mar 26, 2026	19.90	20.00	19.79	19.84	19.77	0.45%	50,707
Mar 25, 2026	19.90	19.94	19.70	19.75	19.69	-0.08%	47,382
Mar 24, 2026	19.68	19.82	19.61	19.77	19.70	1.78%	49,728
Mar 23, 2026	19.48	19.63	19.40	19.42	19.36	-1.07%	137,892
Mar 20, 2026	19.80	19.88	19.63	19.63	19.57	-2.13%	72,349
Mar 19, 2026	20.06	20.13	19.92	20.06	19.99	-0.02%	41,145
Mar 18, 2026	20.10	20.20	20.01	20.07	20.00	-0.28%	43,429
Mar 17, 2026	19.99	20.14	19.94	20.12	20.06	0.47%	93,053
Mar 16, 2026	20.00	20.21	19.97	20.03	19.96	0.23%	103,881