UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.44	50.64	49.68	50.01	-	-1.24%	721,764
Apr 27, 2026	51.16	51.16	49.83	50.64	50.64	-0.76%	1,040,608
Apr 24, 2026	53.20	53.20	50.91	51.03	51.03	-3.53%	1,094,892
Apr 23, 2026	53.89	53.92	51.71	52.90	52.90	-2.60%	1,574,459
Apr 22, 2026	54.81	55.62	53.68	54.31	54.31	1.32%	948,188
Apr 21, 2026	54.95	55.36	53.34	53.60	53.60	-1.76%	1,057,876
Apr 20, 2026	54.33	55.22	54.04	54.56	54.56	-0.24%	621,115
Apr 17, 2026	55.42	55.91	54.50	54.69	54.69	-0.02%	1,032,539
Apr 16, 2026	52.74	54.81	52.65	54.70	54.70	4.79%	1,437,450
Apr 15, 2026	51.89	52.30	51.20	52.20	52.20	1.03%	1,368,950
Apr 14, 2026	52.67	52.95	51.05	51.67	51.67	0.35%	876,500
Apr 13, 2026	50.25	51.89	50.05	51.49	51.49	1.62%	900,292
Apr 10, 2026	50.21	51.14	49.86	50.67	50.67	1.01%	806,781
Apr 9, 2026	50.51	51.19	50.09	50.17	50.17	-1.60%	604,381
Apr 8, 2026	51.93	52.00	50.33	50.98	50.98	3.18%	844,951
Apr 7, 2026	48.95	49.49	47.88	49.41	49.41	-0.04%	594,254
Apr 6, 2026	49.44	49.95	49.01	49.43	49.43	0.53%	872,966
Apr 2, 2026	45.15	49.31	45.11	49.17	49.17	6.29%	776,442
Apr 1, 2026	45.55	47.15	45.55	46.26	46.26	3.24%	633,909
Mar 31, 2026	43.43	45.04	43.21	44.81	44.81	5.44%	468,851
Mar 30, 2026	44.58	44.60	42.13	42.50	42.50	-3.76%	715,775
Mar 27, 2026	45.72	45.72	44.02	44.16	44.16	-3.60%	526,257
Mar 26, 2026	47.31	47.46	45.73	45.81	45.81	-4.40%	787,685
Mar 25, 2026	46.70	48.92	46.62	47.92	47.92	4.86%	1,130,260
Mar 24, 2026	46.04	46.76	45.30	45.70	45.70	-1.93%	398,844
Mar 23, 2026	45.88	46.95	45.49	46.60	46.60	2.73%	467,967
Mar 20, 2026	46.89	47.90	44.78	45.36	45.36	-1.63%	782,519
Mar 19, 2026	44.62	46.48	44.22	46.11	46.11	1.34%	383,539
Mar 18, 2026	46.48	46.60	45.37	45.50	45.50	-2.74%	573,313
Mar 17, 2026	45.53	46.80	45.48	46.78	46.78	2.39%	795,876
Mar 16, 2026	45.25	45.96	44.71	45.69	45.69	2.35%	258,070
Mar 13, 2026	45.06	45.81	44.38	44.64	44.64	-0.25%	251,798
Mar 12, 2026	45.29	45.50	44.34	44.75	44.75	-1.45%	339,644
Mar 11, 2026	45.01	46.14	44.90	45.41	45.41	0.11%	276,749
Mar 10, 2026	45.41	46.04	45.01	45.36	45.36	0.29%	223,054
Mar 9, 2026	44.08	45.42	43.54	45.23	45.23	1.62%	452,761
Mar 6, 2026	44.05	45.86	43.88	44.51	44.51	-0.87%	464,552
Mar 5, 2026	46.20	46.32	44.12	44.90	44.90	-3.32%	633,798
Mar 4, 2026	45.79	46.59	45.17	46.44	46.44	2.31%	591,213
Mar 3, 2026	44.89	46.06	44.07	45.39	45.39	-1.71%	389,616
Mar 2, 2026	44.19	46.25	44.19	46.18	46.18	3.85%	875,059
Feb 27, 2026	44.03	44.51	43.58	44.47	44.47	-1.09%	367,864
Feb 26, 2026	44.36	45.04	44.07	44.96	44.96	1.28%	250,919
Feb 25, 2026	45.00	45.17	44.18	44.39	44.39	-1.00%	203,662
Feb 24, 2026	43.84	44.89	43.41	44.84	44.84	1.59%	223,469
Feb 23, 2026	44.11	44.59	43.82	44.14	44.14	-1.14%	348,426
Feb 20, 2026	45.02	45.68	44.33	44.65	44.65	-1.33%	224,264
Feb 19, 2026	44.27	45.25	43.95	45.25	45.25	0.99%	222,148
Feb 18, 2026	44.35	45.26	43.99	44.81	44.81	2.48%	644,439
Feb 17, 2026	43.05	44.18	42.72	43.72	43.72	0.41%	323,024
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