Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Oct 24, 2025, 4:00 PM EDT
1.010
-0.020 (-1.94%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.971.050.971.031.03-2.83%188,973
Oct 23, 20251.051.061.001.061.066.95%138,465
Oct 22, 20251.001.050.980.990.99-2.83%166,489
Oct 21, 20251.021.041.001.021.02-1.92%232,840
Oct 20, 20251.051.071.031.041.042.97%177,073
Oct 17, 20251.001.080.981.011.012.03%469,559
Oct 16, 20250.831.040.770.990.9915.78%1,441,924
Oct 15, 20250.900.950.840.860.86-5.00%447,047
Oct 14, 20250.961.000.890.900.90-10.00%511,185
Oct 13, 20251.111.110.881.001.00-9.09%913,099
Oct 10, 20251.121.171.101.101.10-1.79%632,573
Oct 9, 20251.151.181.101.121.12-1.75%557,077
Oct 8, 20251.131.201.131.141.14-5.00%601,257
Oct 7, 20251.231.251.161.201.20-4.00%987,871
Oct 6, 20251.451.481.241.251.25-15.54%1,913,196
Oct 3, 20251.481.581.471.481.482.07%2,100,665
Oct 2, 20251.622.081.121.451.45-71.23%15,982,613
Oct 1, 20257.848.205.045.045.04-39.28%10,628,567
Sep 30, 20257.328.406.728.308.302.72%4,175,705
Sep 29, 20257.538.347.458.088.082.28%7,833,372
Sep 26, 20257.588.027.587.907.902.73%94,153
Sep 25, 20257.458.017.407.697.691.85%408,926
Sep 24, 20257.217.807.217.557.550.53%3,257,794
Sep 23, 20257.858.007.447.517.51-0.92%1,961,008
Sep 22, 20257.017.806.277.587.583.69%1,410,954
Sep 19, 20257.918.307.187.317.31-8.17%19,532
Sep 18, 20257.658.067.637.967.964.33%30,384
Sep 17, 20257.938.007.557.637.63-2.93%25,936
Sep 16, 20258.558.657.007.867.86-6.21%151,117
Sep 15, 20258.799.917.108.388.38-6.05%231,857
Sep 12, 20259.049.258.668.928.92-1.33%96,983
Sep 11, 20257.809.537.809.049.0412.44%375,110
Sep 10, 20258.949.097.508.048.04-16.68%231,123
Sep 9, 20256.4211.006.239.659.6551.97%333,342
Sep 8, 20255.426.585.426.356.3516.30%543,172
Sep 5, 20255.465.725.405.465.46-3.19%102,718
Sep 4, 20256.027.705.505.645.64-11.46%2,821,327
Sep 3, 20257.307.346.016.376.37-12.74%673,706
Sep 2, 20255.707.505.707.307.3026.74%277,324
Aug 29, 20254.955.874.745.765.7611.20%353,890
Aug 28, 20254.325.203.935.185.1819.91%602,433
Aug 27, 20254.334.654.274.324.32-0.69%203,311
Aug 26, 20254.464.464.294.354.35-1.58%71,704
Aug 25, 20254.254.553.764.424.420.68%393,049
Aug 22, 20254.574.904.224.394.39-7.58%2,358,795
Aug 21, 20254.624.904.624.754.753.04%773,950
Aug 20, 20254.575.024.494.614.610.22%2,614,162
Aug 19, 20254.204.754.114.604.6011.65%4,203,817
Aug 18, 20253.914.403.884.124.125.91%4,199,408
Aug 15, 20253.704.753.373.893.898.36%7,860,144