Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
4.210
-0.180 (-4.10%)
Feb 24, 2025, 1:53 PM EST - Market open
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.22 | 4.39 | 4.15 | 4.39 | 4.39 | 2.57% | 245,035 |
| Feb 20, 2025 | 4.28 | 4.38 | 4.22 | 4.28 | 4.28 | - | 15,623 |
| Feb 19, 2025 | 4.30 | 4.38 | 4.23 | 4.28 | 4.28 | -0.47% | 8,632 |
| Feb 18, 2025 | 4.36 | 4.40 | 4.28 | 4.30 | 4.30 | -1.38% | 16,193 |
| Feb 14, 2025 | 4.39 | 4.42 | 4.30 | 4.36 | 4.36 | 2.54% | 5,924 |
| Feb 13, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -2.48% | 8,288 |
| Feb 12, 2025 | 4.54 | 4.55 | 4.32 | 4.36 | 4.36 | -4.18% | 309,728 |
| Feb 11, 2025 | 4.62 | 4.63 | 4.33 | 4.55 | 4.55 | 4.36% | 113,356 |
| Feb 10, 2025 | 4.56 | 4.65 | 4.32 | 4.36 | 4.36 | -1.36% | 303,561 |
| Feb 7, 2025 | 4.55 | 4.57 | 4.42 | 4.42 | 4.42 | -5.96% | 5,448 |
| Feb 6, 2025 | 4.38 | 4.74 | 4.36 | 4.70 | 4.70 | 11.37% | 163,723 |
| Feb 5, 2025 | 4.61 | 4.74 | 4.21 | 4.22 | 4.22 | -4.09% | 322,947 |
| Feb 4, 2025 | 4.82 | 5.00 | 4.20 | 4.40 | 4.40 | -8.33% | 516,295 |
| Feb 3, 2025 | 4.73 | 4.96 | 4.73 | 4.80 | 4.80 | 2.13% | 13,189 |
| Jan 31, 2025 | 4.88 | 4.88 | 4.65 | 4.70 | 4.70 | -3.09% | 7,218 |
| Jan 30, 2025 | 4.74 | 4.85 | 4.55 | 4.85 | 4.85 | 6.36% | 70,856 |
| Jan 29, 2025 | 4.66 | 5.10 | 4.48 | 4.56 | 4.56 | 1.11% | 134,254 |
| Jan 28, 2025 | 4.51 | 4.66 | 4.50 | 4.51 | 4.51 | -3.22% | 18,873 |
| Jan 27, 2025 | 4.68 | 4.70 | 4.50 | 4.66 | 4.66 | -1.69% | 30,811 |
| Jan 24, 2025 | 4.53 | 4.74 | 4.08 | 4.74 | 4.74 | 1.39% | 1,020,214 |
| Jan 23, 2025 | 4.49 | 4.75 | 4.21 | 4.68 | 4.68 | 8.97% | 692,685 |
| Jan 22, 2025 | 4.57 | 4.57 | 4.20 | 4.29 | 4.29 | -3.81% | 97,134 |
| Jan 21, 2025 | 4.25 | 4.60 | 4.25 | 4.46 | 4.46 | 4.94% | 91,906 |
| Jan 17, 2025 | 4.20 | 4.41 | 4.20 | 4.25 | 4.25 | 1.19% | 12,149 |
| Jan 16, 2025 | 4.23 | 4.49 | 4.10 | 4.20 | 4.20 | -0.71% | 39,468 |
| Jan 15, 2025 | 4.04 | 4.75 | 4.00 | 4.23 | 4.23 | 5.75% | 412,586 |