UBFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	10.40	10.43	10.19	10.30	10.18	-0.96%	316,628
Dec 16, 2025	10.43	10.47	10.39	10.40	10.28	-	36,622
Dec 15, 2025	10.34	10.44	10.34	10.40	10.28	0.78%	45,106
Dec 12, 2025	10.40	10.40	10.29	10.32	10.20	-0.29%	44,622
Dec 11, 2025	10.01	10.41	9.96	10.35	10.23	3.29%	66,081
Dec 10, 2025	9.90	10.10	9.90	10.02	9.90	1.11%	57,292
Dec 9, 2025	9.91	10.02	9.89	9.91	9.79	-0.10%	35,390
Dec 8, 2025	9.96	10.05	9.90	9.92	9.80	-0.40%	24,909
Dec 5, 2025	10.10	10.10	9.96	9.96	9.84	-0.70%	21,482
Dec 4, 2025	10.10	10.10	9.99	10.03	9.91	0.10%	30,195
Dec 3, 2025	9.85	10.08	9.85	10.02	9.90	1.93%	39,991
Dec 2, 2025	10.06	10.06	9.83	9.83	9.71	-0.91%	14,439
Dec 1, 2025	9.97	10.03	9.92	9.92	9.80	0.30%	13,805
Nov 28, 2025	9.88	9.98	9.86	9.89	9.77	-0.10%	8,636
Nov 26, 2025	9.96	9.96	9.80	9.90	9.78	-0.20%	21,759
Nov 25, 2025	9.96	10.10	9.78	9.92	9.80	-0.50%	69,614
Nov 24, 2025	10.07	10.07	9.85	9.97	9.85	-	14,538
Nov 21, 2025	9.64	10.06	9.64	9.97	9.85	3.32%	52,020
Nov 20, 2025	9.66	9.80	9.60	9.65	9.54	1.58%	20,836
Nov 19, 2025	9.55	9.55	9.42	9.50	9.39	1.39%	17,566
Nov 18, 2025	9.64	9.64	9.35	9.37	9.26	-0.32%	14,840
Nov 17, 2025	9.77	9.77	9.40	9.40	9.29	-3.19%	15,163
Nov 14, 2025	9.82	9.82	9.55	9.71	9.60	-0.21%	15,806
Nov 13, 2025	9.80	9.91	9.71	9.73	9.62	-0.41%	12,785
Nov 12, 2025	9.84	9.99	9.68	9.77	9.66	-0.20%	19,290
Nov 11, 2025	9.81	9.88	9.66	9.79	9.68	0.62%	25,340
Nov 10, 2025	9.67	9.80	9.63	9.73	9.62	1.67%	12,059
Nov 7, 2025	9.50	9.66	9.46	9.57	9.46	0.95%	20,580