UBSFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.93	1.15	0.93	1.03	1.03	-3.74%	315,631
May 20, 2026	1.18	1.18	1.05	1.07	1.07	-6.14%	1,032,157
May 19, 2026	1.22	1.22	1.12	1.14	1.14	-5.00%	326,588
May 18, 2026	1.17	1.21	1.17	1.20	1.20	4.35%	121,602
May 15, 2026	1.16	1.16	1.14	1.15	1.15	-1.29%	118,092
May 14, 2026	1.16	1.18	1.16	1.17	1.16	1.30%	94,759
May 13, 2026	1.12	1.17	1.11	1.15	1.15	2.68%	377,040
May 12, 2026	1.14	1.15	1.11	1.12	1.12	-0.88%	53,056
May 11, 2026	1.14	1.15	1.12	1.13	1.13	1.80%	258,417
May 8, 2026	1.11	1.11	1.09	1.11	1.11	1.37%	54,988
May 7, 2026	1.10	1.11	1.09	1.10	1.10	-2.23%	97,402
May 6, 2026	1.12	1.13	1.10	1.12	1.12	1.82%	78,750
May 5, 2026	1.09	1.10	1.06	1.10	1.10	-4.35%	129,151
May 4, 2026	1.17	1.17	1.14	1.15	1.15	2.68%	156,124
May 1, 2026	1.11	1.14	1.11	1.12	1.12	1.36%	38,517
Apr 30, 2026	1.08	1.11	1.08	1.11	1.11	0.45%	72,363
Apr 29, 2026	1.11	1.11	1.08	1.10	1.10	-0.45%	104,101
Apr 28, 2026	1.08	1.11	1.08	1.11	1.11	-2.21%	135,925
Apr 27, 2026	1.12	1.13	1.10	1.13	1.13	5.61%	164,544
Apr 24, 2026	1.08	1.09	1.06	1.07	1.07	-1.83%	90,156
Apr 23, 2026	1.11	1.11	1.08	1.09	1.09	-6.03%	484,854
Apr 22, 2026	1.14	1.16	1.14	1.16	1.16	-0.85%	147,493
Apr 21, 2026	1.16	1.18	1.16	1.17	1.17	3.54%	350,963
Apr 20, 2026	1.10	1.13	1.09	1.13	1.13	-0.88%	266,341
Apr 17, 2026	1.17	1.17	1.12	1.14	1.14	7.14%	399,628
Apr 16, 2026	1.06	1.07	1.05	1.06	1.06	2.31%	101,143
Apr 15, 2026	1.07	1.09	1.04	1.04	1.04	1.96%	459,986
Apr 14, 2026	1.00	1.02	0.98	1.02	1.02	8.42%	345,755
Apr 13, 2026	0.90	0.96	0.90	0.94	0.94	5.72%	227,366
Apr 10, 2026	0.92	0.92	0.88	0.89	0.89	1.25%	163,202
Apr 9, 2026	0.87	0.89	0.85	0.88	0.88	-1.15%	109,299
Apr 8, 2026	0.92	0.92	0.88	0.89	0.89	4.60%	127,884
Apr 7, 2026	0.87	0.87	0.85	0.85	0.85	-1.98%	76,532
Apr 6, 2026	0.88	0.88	0.83	0.87	0.87	4.04%	44,603
Apr 2, 2026	0.84	0.85	0.82	0.83	0.83	-0.77%	29,105
Apr 1, 2026	0.87	0.87	0.84	0.84	0.84	-0.01%	38,413
Mar 31, 2026	0.85	0.87	0.82	0.84	0.84	-1.12%	251,796
Mar 30, 2026	0.83	0.87	0.83	0.85	0.85	2.36%	32,077
Mar 27, 2026	0.83	0.84	0.80	0.83	0.83	-	130,754
Mar 26, 2026	0.86	0.86	0.83	0.83	0.83	-4.97%	94,178
Mar 25, 2026	0.90	0.90	0.87	0.87	0.87	3.98%	203,857
Mar 24, 2026	0.86	0.86	0.84	0.84	0.84	-4.55%	94,125
Mar 23, 2026	0.89	0.90	0.88	0.88	0.88	4.14%	69,708
Mar 20, 2026	0.86	0.86	0.83	0.85	0.85	-3.96%	130,601
Mar 19, 2026	0.89	0.89	0.88	0.88	0.88	0.55%	74,889
Mar 18, 2026	0.89	0.89	0.87	0.88	0.88	-3.85%	73,040
Mar 17, 2026	0.89	0.92	0.89	0.91	0.91	4.35%	56,720
Mar 16, 2026	0.92	0.93	0.87	0.87	0.87	0.70%	200,117
Mar 13, 2026	0.89	0.89	0.87	0.87	0.87	-5.10%	471,271
Mar 12, 2026	0.91	0.92	0.89	0.91	0.91	0.97%	125,801