UBFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.28	10.48	10.21	10.46	10.46	-0.29%	13,575
Mar 2, 2026	10.34	10.59	10.34	10.49	10.49	0.96%	10,132
Feb 27, 2026	10.61	10.61	10.35	10.39	10.39	-3.44%	19,108
Feb 26, 2026	10.84	10.84	10.64	10.76	10.76	0.37%	10,750
Feb 25, 2026	10.49	10.73	10.49	10.72	10.72	2.29%	10,754
Feb 24, 2026	10.49	10.64	10.38	10.48	10.48	0.10%	20,571
Feb 23, 2026	10.95	10.95	10.46	10.47	10.47	-4.47%	22,526
Feb 20, 2026	10.88	11.09	10.85	10.96	10.96	0.64%	23,101
Feb 19, 2026	10.88	10.92	10.80	10.89	10.89	-0.09%	11,138
Feb 18, 2026	10.94	11.11	10.82	10.90	10.90	-0.64%	14,954
Feb 17, 2026	11.10	11.19	10.86	10.97	10.97	-	15,970
Feb 13, 2026	11.11	11.12	10.90	10.97	10.97	0.09%	9,919
Feb 12, 2026	11.11	11.11	10.84	10.96	10.96	-0.63%	9,989
Feb 11, 2026	11.12	11.15	10.97	11.03	11.03	-0.36%	13,449
Feb 10, 2026	11.22	11.22	10.95	11.07	11.07	-1.42%	35,334
Feb 9, 2026	11.36	11.43	11.22	11.23	11.23	-1.58%	30,078
Feb 6, 2026	11.45	11.52	11.39	11.41	11.41	0.71%	23,042
Feb 5, 2026	11.32	11.46	11.25	11.33	11.33	0.18%	55,169
Feb 4, 2026	11.20	11.40	11.19	11.31	11.31	1.07%	32,326
Feb 3, 2026	11.11	11.36	10.98	11.19	11.19	0.72%	42,299
Feb 2, 2026	10.73	11.20	10.70	11.11	11.11	3.45%	35,549
Jan 30, 2026	10.62	10.78	10.55	10.74	10.74	0.94%	40,175
Jan 29, 2026	10.42	10.65	10.40	10.64	10.64	2.01%	16,819
Jan 28, 2026	10.42	10.48	10.35	10.43	10.43	-0.57%	23,170
Jan 27, 2026	10.55	10.65	10.45	10.49	10.49	-0.76%	14,510
Jan 26, 2026	10.57	10.80	10.48	10.57	10.57	-0.75%	26,252
Jan 23, 2026	10.73	11.05	10.59	10.65	10.65	-0.56%	43,331
Jan 22, 2026	10.66	10.80	10.59	10.71	10.71	0.47%	49,009
Jan 21, 2026	10.32	10.67	10.32	10.66	10.66	4.31%	60,159
Jan 20, 2026	10.30	10.35	10.18	10.22	10.22	-1.45%	12,284
Jan 16, 2026	10.50	10.58	10.36	10.37	10.37	-0.96%	17,795
Jan 15, 2026	10.10	10.51	10.10	10.47	10.47	3.15%	25,931
Jan 14, 2026	10.01	10.15	10.00	10.15	10.15	1.40%	31,834
Jan 13, 2026	9.97	10.32	9.97	10.01	10.01	0.60%	29,501
Jan 12, 2026	10.04	10.13	9.93	9.95	9.95	-0.80%	24,569
Jan 9, 2026	10.18	10.20	10.00	10.03	10.03	-1.38%	17,991
Jan 8, 2026	9.98	10.20	9.98	10.17	10.17	1.40%	43,628
Jan 7, 2026	10.11	10.11	9.96	10.03	10.03	-0.89%	24,818
Jan 6, 2026	10.06	10.14	9.98	10.12	10.12	0.50%	36,295
Jan 5, 2026	9.81	10.21	9.81	10.07	10.07	2.65%	59,867
Jan 2, 2026	10.05	10.05	9.80	9.81	9.81	-2.58%	47,896
Dec 31, 2025	10.05	10.10	10.03	10.07	10.07	0.20%	20,491
Dec 30, 2025	10.15	10.18	10.03	10.05	10.05	-0.50%	28,181
Dec 29, 2025	10.11	10.17	10.06	10.10	10.10	-0.30%	40,954
Dec 26, 2025	10.13	10.16	10.05	10.13	10.13	-0.88%	23,485
Dec 24, 2025	10.20	10.27	10.16	10.22	10.10	0.20%	8,765
Dec 23, 2025	10.25	10.31	10.20	10.20	10.08	-0.49%	13,908
Dec 22, 2025	10.31	10.46	10.24	10.25	10.13	-0.97%	17,191
Dec 19, 2025	10.32	10.47	10.22	10.35	10.23	-0.10%	170,816
Dec 18, 2025	10.40	10.53	10.33	10.36	10.24	0.58%	116,717