Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
5.52
+0.02 (0.36%)
At close: Mar 28, 2025, 4:00 PM
5.36
-0.16 (-2.91%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Uni-Fuels Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.53 | 5.59 | 5.39 | 5.52 | 5.52 | 0.36% | 310,472 |
| Mar 27, 2025 | 5.49 | 5.71 | 5.36 | 5.50 | 5.50 | 0.92% | 641,471 |
| Mar 26, 2025 | 5.55 | 5.73 | 5.38 | 5.45 | 5.45 | -1.80% | 654,396 |
| Mar 25, 2025 | 5.18 | 5.56 | 5.18 | 5.55 | 5.55 | 7.77% | 1,021,593 |
| Mar 24, 2025 | 5.40 | 5.49 | 5.03 | 5.15 | 5.15 | -5.16% | 830,509 |
| Mar 21, 2025 | 5.21 | 5.48 | 5.14 | 5.43 | 5.43 | 4.22% | 360,311 |
| Mar 20, 2025 | 5.07 | 5.40 | 4.98 | 5.21 | 5.21 | 0.39% | 708,455 |
| Mar 19, 2025 | 5.02 | 5.24 | 5.00 | 5.19 | 5.19 | 2.37% | 657,040 |
| Mar 18, 2025 | 5.15 | 5.27 | 4.90 | 5.07 | 5.07 | -1.55% | 701,732 |
| Mar 17, 2025 | 4.95 | 5.44 | 4.90 | 5.15 | 5.15 | 7.74% | 916,811 |
| Mar 14, 2025 | 4.50 | 5.34 | 4.35 | 4.78 | 4.78 | 2.58% | 663,738 |
| Mar 13, 2025 | 4.04 | 4.69 | 3.92 | 4.66 | 4.66 | 14.78% | 155,070 |
| Mar 12, 2025 | 4.13 | 4.24 | 3.68 | 4.06 | 4.06 | 2.53% | 47,663 |
| Mar 11, 2025 | 3.99 | 4.15 | 3.70 | 3.96 | 3.96 | 3.66% | 10,203 |
| Mar 10, 2025 | 4.09 | 4.14 | 3.50 | 3.82 | 3.82 | -2.80% | 30,095 |
| Mar 7, 2025 | 4.12 | 4.15 | 3.87 | 3.93 | 3.93 | -5.53% | 43,078 |
| Mar 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 65 |
| Mar 5, 2025 | 4.10 | 4.33 | 4.01 | 4.16 | 4.16 | -3.26% | 116,752 |
| Mar 4, 2025 | 4.22 | 4.30 | 4.10 | 4.30 | 4.30 | 0.70% | 45,622 |
| Mar 3, 2025 | 4.33 | 4.33 | 4.10 | 4.27 | 4.27 | 1.43% | 59,627 |
| Feb 28, 2025 | 4.22 | 4.34 | 4.15 | 4.21 | 4.21 | -0.24% | 48,956 |
| Feb 27, 2025 | 4.35 | 4.35 | 4.20 | 4.22 | 4.22 | -2.99% | 1,928 |
| Feb 26, 2025 | 4.22 | 4.42 | 4.22 | 4.35 | 4.35 | 2.11% | 3,200 |
| Feb 25, 2025 | 4.27 | 4.47 | 4.20 | 4.26 | 4.26 | -2.74% | 2,372 |
| Feb 24, 2025 | 4.35 | 4.38 | 4.21 | 4.38 | 4.38 | -0.23% | 6,406 |
| 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 |