Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.010
-0.030 (-2.88%)
At close: Mar 13, 2026, 4:00 PM EDT
1.030
+0.020 (1.98%)
After-hours: Mar 13, 2026, 7:46 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.02 | 1.09 | 1.00 | 1.01 | 1.01 | -2.88% | 431,547 |
| Mar 12, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 124,991 |
| Mar 11, 2026 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | 2.88% | 169,349 |
| Mar 10, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -1.89% | 330,726 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -10.17% | 363,988 |
| Mar 6, 2026 | 1.15 | 1.23 | 1.12 | 1.18 | 1.18 | 3.51% | 702,329 |
| Mar 5, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 197,285 |
| Mar 4, 2026 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -2.59% | 519,193 |
| Mar 3, 2026 | 1.18 | 1.29 | 1.07 | 1.16 | 1.16 | 9.43% | 2,132,744 |
| Mar 2, 2026 | 1.10 | 1.19 | 1.01 | 1.06 | 1.06 | 6.00% | 835,786 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 113,057 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 110,094 |
| Feb 25, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 156,297 |
| Feb 24, 2026 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -10.53% | 516,923 |
| Feb 23, 2026 | 1.25 | 1.29 | 1.10 | 1.14 | 1.14 | -1.72% | 455,815 |
| Feb 20, 2026 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 2.65% | 360,642 |
| Feb 19, 2026 | 1.11 | 1.13 | 1.04 | 1.13 | 1.13 | 3.67% | 122,555 |
| Feb 18, 2026 | 1.08 | 1.14 | 1.03 | 1.09 | 1.09 | 2.83% | 166,679 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.02 | 1.06 | 1.06 | -4.50% | 326,536 |
| Feb 13, 2026 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -3.48% | 227,645 |
| Feb 12, 2026 | 1.09 | 1.28 | 1.07 | 1.15 | 1.15 | 12.75% | 862,192 |
| Feb 11, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 5.15% | 129,889 |
| Feb 10, 2026 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -5.83% | 87,270 |
| Feb 9, 2026 | 0.95 | 1.09 | 0.95 | 1.03 | 1.03 | 6.87% | 240,247 |
| Feb 6, 2026 | 0.95 | 1.01 | 0.92 | 0.96 | 0.96 | -3.62% | 278,566 |
| Feb 5, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 329,206 |
| Feb 4, 2026 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 236,839 |
| Feb 3, 2026 | 1.05 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 150,313 |
| Feb 2, 2026 | 1.12 | 1.17 | 1.06 | 1.06 | 1.06 | -7.02% | 411,805 |
| Jan 30, 2026 | 1.21 | 1.24 | 1.12 | 1.14 | 1.14 | -7.32% | 285,220 |
| Jan 29, 2026 | 1.24 | 1.35 | 1.20 | 1.23 | 1.23 | -1.60% | 506,873 |
| Jan 28, 2026 | 1.23 | 1.30 | 1.17 | 1.25 | 1.25 | 0.81% | 560,353 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.21 | 1.24 | 1.24 | - | 301,657 |
| Jan 26, 2026 | 1.34 | 1.44 | 1.21 | 1.24 | 1.24 | 0.81% | 919,240 |
| Jan 23, 2026 | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 481,966 |
| Jan 22, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 206,810 |
| Jan 21, 2026 | 1.20 | 1.28 | 1.16 | 1.21 | 1.21 | -1.63% | 576,211 |
| Jan 20, 2026 | 1.23 | 1.36 | 1.18 | 1.23 | 1.23 | 2.50% | 873,223 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.19 | 1.20 | 1.20 | -5.51% | 476,377 |
| Jan 15, 2026 | 1.34 | 1.35 | 1.24 | 1.27 | 1.27 | -4.51% | 508,288 |
| Jan 14, 2026 | 1.37 | 1.45 | 1.32 | 1.33 | 1.33 | 4.72% | 878,931 |
| Jan 13, 2026 | 1.28 | 1.34 | 1.20 | 1.27 | 1.27 | - | 740,164 |
| Jan 12, 2026 | 1.32 | 1.39 | 1.26 | 1.27 | 1.27 | -0.78% | 709,034 |
| Jan 9, 2026 | 1.31 | 1.35 | 1.23 | 1.28 | 1.28 | 3.23% | 705,470 |
| Jan 8, 2026 | 1.31 | 1.39 | 1.15 | 1.24 | 1.24 | -1.59% | 1,192,946 |
| Jan 7, 2026 | 1.37 | 1.56 | 1.22 | 1.26 | 1.26 | 3.28% | 3,370,973 |
| Jan 6, 2026 | 1.28 | 1.32 | 1.05 | 1.22 | 1.22 | -10.29% | 3,175,875 |
| Jan 5, 2026 | 0.93 | 1.47 | 0.84 | 1.36 | 1.36 | 87.59% | 24,319,393 |
| Jan 2, 2026 | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | 6.60% | 60,244 |
| Dec 31, 2025 | 0.70 | 0.71 | 0.60 | 0.68 | 0.68 | -4.33% | 694,647 |