UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.03	44.51	43.58	44.47	44.47	-1.09%	367,095
Feb 26, 2026	44.36	45.04	44.07	44.96	44.96	1.28%	249,311
Feb 25, 2026	45.00	45.17	44.18	44.39	44.39	-1.00%	202,629
Feb 24, 2026	43.84	44.89	43.41	44.84	44.84	1.59%	220,418
Feb 23, 2026	44.11	44.59	43.82	44.14	44.14	-1.14%	347,987
Feb 20, 2026	45.02	45.68	44.33	44.65	44.65	-1.33%	221,915
Feb 19, 2026	44.27	45.25	43.95	45.25	45.25	0.99%	220,430
Feb 18, 2026	44.35	45.26	43.99	44.81	44.81	2.48%	643,029
Feb 17, 2026	43.05	44.18	42.72	43.72	43.72	0.41%	322,779
Feb 13, 2026	42.88	44.04	42.57	43.54	43.54	2.11%	374,011
Feb 12, 2026	43.54	43.55	41.94	42.64	42.64	-2.02%	1,033,965
Feb 11, 2026	45.12	45.12	42.89	43.52	43.52	-2.29%	492,821
Feb 10, 2026	45.20	45.40	44.35	44.54	44.54	-2.17%	475,392
Feb 9, 2026	44.32	45.74	44.26	45.53	45.53	3.55%	521,383
Feb 6, 2026	43.05	44.11	42.61	43.97	43.97	4.42%	388,656
Feb 5, 2026	42.90	43.71	41.86	42.11	42.11	-3.15%	535,305
Feb 4, 2026	45.86	45.88	42.61	43.48	43.48	-4.67%	1,136,678
Feb 3, 2026	45.31	45.65	44.20	45.61	45.61	2.45%	515,513
Feb 2, 2026	45.12	45.50	44.25	44.52	44.52	-2.02%	763,370
Jan 30, 2026	46.73	47.73	45.00	45.44	45.44	-3.57%	836,038
Jan 29, 2026	48.59	48.66	46.49	47.12	47.12	-2.14%	760,768
Jan 28, 2026	47.75	48.57	47.18	48.15	48.15	1.86%	800,057
Jan 27, 2026	45.68	47.42	45.48	47.27	47.27	4.39%	707,621
Jan 26, 2026	46.92	46.92	45.13	45.28	45.28	-3.56%	544,438
Jan 23, 2026	47.01	47.72	46.18	46.95	46.95	0.21%	737,880
Jan 22, 2026	46.25	47.10	45.46	46.85	46.85	2.43%	829,287
Jan 21, 2026	46.74	46.98	44.28	45.74	45.74	-1.08%	749,303
Jan 20, 2026	46.56	47.59	46.01	46.24	46.24	-2.36%	746,764
Jan 16, 2026	46.67	47.82	46.31	47.36	47.36	2.98%	670,722
Jan 15, 2026	46.00	46.59	45.30	45.99	45.99	0.50%	529,122
Jan 14, 2026	44.25	45.76	44.00	45.76	45.76	2.81%	337,908
Jan 13, 2026	45.84	45.86	44.42	44.51	44.51	-1.26%	470,570
Jan 12, 2026	44.32	45.08	43.93	45.08	45.08	2.73%	524,046
Jan 9, 2026	43.20	44.24	42.71	43.88	43.88	2.00%	588,082
Jan 8, 2026	43.01	43.93	42.60	43.02	43.02	2.48%	530,577
Jan 7, 2026	42.70	43.02	41.88	41.98	41.98	-2.08%	530,256
Jan 6, 2026	41.71	42.91	41.31	42.87	42.87	3.25%	414,207
Jan 5, 2026	40.60	41.66	40.35	41.52	41.52	2.98%	601,256
Jan 2, 2026	39.19	40.32	38.52	40.32	40.32	4.32%	357,247
Dec 31, 2025	39.06	39.06	38.60	38.65	38.65	-0.82%	179,309
Dec 30, 2025	39.14	39.43	38.77	38.97	38.97	0.26%	242,782
Dec 29, 2025	38.40	39.23	38.28	38.87	38.87	-0.10%	378,875
Dec 26, 2025	40.00	40.00	38.84	38.91	38.82	-2.89%	422,488
Dec 24, 2025	40.38	40.68	39.75	40.07	39.98	-0.20%	232,255
Dec 23, 2025	39.92	40.48	39.68	40.15	40.06	-0.91%	450,168
Dec 22, 2025	39.65	40.60	39.17	40.52	40.43	5.11%	571,933
Dec 19, 2025	36.75	38.64	36.68	38.55	38.46	6.32%	288,136
Dec 18, 2025	36.16	36.48	35.93	36.26	36.18	2.20%	113,987
Dec 17, 2025	37.09	37.09	35.32	35.48	35.40	-3.81%	172,570
Dec 16, 2025	37.01	37.34	36.48	36.88	36.80	-1.33%	422,751
Dec 15, 2025	38.81	39.18	37.28	37.38	37.29	-2.98%	156,599
Dec 12, 2025	39.49	39.50	38.10	38.53	38.44	-2.04%	202,060
Dec 11, 2025	38.22	39.44	37.99	39.33	39.24	4.46%	161,192
Dec 10, 2025	36.32	37.90	36.13	37.65	37.56	3.69%	130,305
Dec 9, 2025	36.01	36.53	35.88	36.31	36.23	0.76%	51,143
Dec 8, 2025	36.15	36.23	35.48	36.04	35.95	0.83%	86,447
Dec 5, 2025	35.51	35.97	35.30	35.74	35.66	1.02%	161,717
Dec 4, 2025	33.99	35.52	33.96	35.38	35.30	4.58%	165,474
Dec 3, 2025	33.13	33.85	32.97	33.83	33.75	2.73%	118,148
Dec 2, 2025	32.57	33.07	32.57	32.93	32.86	1.41%	66,918
Dec 1, 2025	33.00	33.00	32.45	32.48	32.40	-2.63%	135,885
Nov 28, 2025	33.19	33.44	33.04	33.35	33.28	1.64%	60,299
Nov 26, 2025	32.84	33.10	32.66	32.82	32.74	0.41%	51,147
Nov 25, 2025	32.39	32.76	31.86	32.68	32.60	0.85%	66,732
Nov 24, 2025	31.79	32.40	31.60	32.40	32.33	2.08%	93,568
Nov 21, 2025	31.56	31.95	30.89	31.74	31.67	0.95%	169,298
Nov 20, 2025	33.55	33.68	31.37	31.45	31.37	-3.75%	129,350
Nov 19, 2025	32.74	33.41	32.49	32.67	32.59	-0.03%	71,348
Nov 18, 2025	32.02	32.97	31.90	32.68	32.60	0.67%	308,911
Nov 17, 2025	33.34	33.54	32.17	32.46	32.39	-3.00%	327,145
Nov 14, 2025	32.81	34.07	32.67	33.47	33.39	0.13%	790,259
Nov 13, 2025	34.45	34.62	33.24	33.42	33.35	-3.05%	138,360
Nov 12, 2025	34.67	35.19	34.44	34.48	34.40	-0.59%	108,346
Nov 11, 2025	35.09	35.09	34.55	34.68	34.60	-0.52%	64,446
Nov 10, 2025	35.36	35.59	34.63	34.86	34.78	1.28%	62,611
Nov 7, 2025	33.56	34.56	33.25	34.42	34.34	1.03%	132,419
Nov 6, 2025	35.45	35.45	34.02	34.07	33.99	-5.07%	139,729
Nov 5, 2025	35.60	35.98	35.36	35.89	35.81	0.73%	83,114
Nov 4, 2025	35.92	36.25	35.58	35.63	35.55	-3.21%	208,948
Nov 3, 2025	37.69	37.69	36.61	36.81	36.72	-2.33%	151,555
Oct 31, 2025	37.27	37.75	36.97	37.69	37.60	1.21%	92,545
Oct 30, 2025	37.37	37.72	37.14	37.24	37.15	-1.35%	141,819
Oct 29, 2025	38.08	38.21	37.45	37.75	37.66	-0.71%	184,104
Oct 28, 2025	38.66	38.66	37.77	38.02	37.93	-1.63%	122,714
Oct 27, 2025	39.02	39.02	38.21	38.65	38.56	0.60%	114,872
Oct 24, 2025	38.45	38.54	38.06	38.42	38.33	1.53%	93,333
Oct 23, 2025	37.04	38.11	37.04	37.84	37.75	2.24%	86,419
Oct 22, 2025	37.85	37.85	36.41	37.01	36.92	-3.59%	261,065
Oct 21, 2025	38.67	39.03	38.25	38.39	38.30	-1.08%	63,996
Oct 20, 2025	38.92	39.32	38.66	38.81	38.72	2.05%	147,080
Oct 17, 2025	38.03	38.51	37.46	38.03	37.94	-2.09%	234,814
Oct 16, 2025	40.36	40.53	38.67	38.84	38.75	-3.57%	229,783
Oct 15, 2025	41.06	41.19	39.70	40.28	40.19	0.25%	115,163
Oct 14, 2025	38.86	40.67	38.16	40.18	40.09	1.98%	200,217
Oct 13, 2025	39.12	39.56	38.91	39.40	39.31	2.90%	127,833
Oct 10, 2025	40.51	40.67	38.16	38.29	38.20	-4.96%	189,128
Oct 9, 2025	40.48	40.62	40.04	40.29	40.20	0.22%	108,860
Oct 8, 2025	39.69	40.55	39.69	40.20	40.11	3.02%	247,716
Oct 7, 2025	39.17	39.26	38.21	39.02	38.93	-0.50%	169,241
Oct 6, 2025	39.01	39.46	38.62	39.22	39.12	2.50%	198,408