Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
5.42
-0.55 (-9.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.006.135.155.315.31-11.06%1,682,389
Apr 16, 20255.856.075.655.975.971.53%803,739
Apr 15, 20255.805.945.705.885.884.26%660,487
Apr 14, 20255.745.785.565.645.64-2.59%420,637
Apr 11, 20255.535.875.455.795.795.27%1,305,656
Apr 10, 20255.545.705.475.505.50-0.72%3,156,667
Apr 9, 20255.585.735.475.545.54-0.36%998,292
Apr 8, 20255.505.685.405.565.562.96%689,911
Apr 7, 20255.445.805.315.405.40-0.74%2,268,314
Apr 4, 20255.445.605.305.445.44-2,166,293
Apr 3, 20255.525.615.405.445.44-1.45%450,764
Apr 2, 20255.455.675.305.525.521.28%970,642
Apr 1, 20255.535.605.405.455.45-0.91%761,772
Mar 31, 20255.505.605.205.505.50-0.36%456,599
Mar 28, 20255.535.595.395.525.520.36%313,085
Mar 27, 20255.495.715.365.505.500.92%641,471
Mar 26, 20255.555.735.385.455.45-1.80%654,396
Mar 25, 20255.185.565.185.555.557.77%1,021,593
Mar 24, 20255.405.495.035.155.15-5.16%830,509
Mar 21, 20255.215.485.145.435.434.22%360,311
Mar 20, 20255.075.404.985.215.210.39%708,455
Mar 19, 20255.025.245.005.195.192.37%657,040
Mar 18, 20255.155.274.905.075.07-1.55%701,732
Mar 17, 20254.955.444.905.155.157.74%916,811
Mar 14, 20254.505.344.354.784.782.58%663,738
Mar 13, 20254.044.693.924.664.6614.78%155,070
Mar 12, 20254.134.243.684.064.062.53%47,663
Mar 11, 20253.994.153.703.963.963.66%10,203
Mar 10, 20254.094.143.503.823.82-2.80%30,095
Mar 7, 20254.124.153.873.933.93-5.53%43,078
Mar 6, 20254.164.164.164.164.16-65
Mar 5, 20254.104.334.014.164.16-3.26%116,752
Mar 4, 20254.224.304.104.304.300.70%45,622
Mar 3, 20254.334.334.104.274.271.43%59,627
Feb 28, 20254.224.344.154.214.21-0.24%48,956
Feb 27, 20254.354.354.204.224.22-2.99%1,928
Feb 26, 20254.224.424.224.354.352.11%3,200
Feb 25, 20254.274.474.204.264.26-2.74%2,372
Feb 24, 20254.354.384.214.384.38-0.23%6,406
Feb 21, 20254.224.394.154.394.392.57%245,035
Feb 20, 20254.284.384.224.284.28-15,623
Feb 19, 20254.304.384.234.284.28-0.47%8,632
Feb 18, 20254.364.404.284.304.30-1.38%16,193
Feb 14, 20254.394.424.304.364.362.54%5,924
Feb 13, 20254.504.504.254.254.25-2.48%8,288
Feb 12, 20254.544.554.324.364.36-4.18%309,728
Feb 11, 20254.624.634.334.554.554.36%113,356
Feb 10, 20254.564.654.324.364.36-1.36%303,561
Feb 7, 20254.554.574.424.424.42-5.96%5,448
Feb 6, 20254.384.744.364.704.7011.37%163,723