Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.480
+0.030 (2.07%)
At close: Oct 3, 2025, 4:00 PM EDT
1.490
+0.010 (0.68%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.481.581.471.481.482.07%2,044,903
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
Aug 14, 20253.123.802.783.593.599.12%6,222,211
Aug 13, 20253.083.393.083.293.293.79%2,942,419
Aug 12, 20253.153.243.083.173.17-2.46%1,654,756
Aug 11, 20253.233.293.143.253.252.52%1,659,344
Aug 8, 20253.153.293.073.173.171.93%2,446,620
Aug 7, 20252.953.242.893.113.113.67%2,572,473
Aug 6, 20252.933.052.863.003.002.04%2,600,708
Aug 5, 20252.772.962.752.942.945.00%2,092,832
Aug 4, 20252.832.922.802.802.80-1.06%883,394
Aug 1, 20252.752.862.722.832.83-0.88%3,627,543
Jul 31, 20252.802.952.732.862.863.44%2,131,287
Jul 30, 20252.832.832.652.762.76-1,728,149
Jul 29, 20252.732.862.642.762.763.37%2,004,882
Jul 28, 20252.672.802.562.672.671.14%695,094
Jul 25, 20252.532.672.482.642.646.45%293,690