USFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.87	33.87	33.87	33.87	33.87	0.83%	2
Jun 25, 2026	33.60	33.60	33.59	33.59	33.59	0.30%	109
Jun 24, 2026	33.49	33.49	33.49	33.49	33.49	-0.35%	-
Jun 23, 2026	33.70	33.70	33.61	33.61	33.61	0.28%	102
Jun 22, 2026	33.57	33.57	33.51	33.51	33.51	-0.75%	152
Jun 18, 2026	33.77	33.77	33.77	33.77	33.77	-0.52%	-
Jun 17, 2026	34.55	34.55	33.94	33.94	33.94	-2.08%	100
Jun 16, 2026	34.66	34.66	34.66	34.66	34.66	0.09%	-
Jun 15, 2026	34.85	34.89	34.63	34.63	34.63	0.16%	1,049
Jun 12, 2026	34.58	34.58	34.58	34.58	34.58	0.88%	150
Jun 11, 2026	34.27	34.27	34.27	34.27	34.27	0.08%	26
Jun 10, 2026	34.25	34.25	34.25	34.25	34.25	-1.01%	-
Jun 9, 2026	34.35	34.60	34.35	34.60	34.60	0.36%	463
Jun 8, 2026	34.47	34.47	34.47	34.47	34.47	-0.40%	-
Jun 5, 2026	34.61	34.61	34.61	34.61	34.61	-1.53%	-
Jun 4, 2026	35.15	35.15	35.15	35.15	35.15	1.34%	-
Jun 3, 2026	34.68	34.68	34.68	34.68	34.68	-0.63%	81
Jun 2, 2026	34.91	34.91	34.91	34.91	34.90	-0.28%	3
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	0.55%	-
May 29, 2026	34.81	34.81	34.81	34.81	34.81	-0.06%	-
May 28, 2026	34.83	34.83	34.83	34.83	34.83	0.41%	-
May 27, 2026	34.69	34.69	34.69	34.69	34.69	-0.42%	-
May 26, 2026	34.85	34.85	34.84	34.84	34.84	0.03%	809
May 22, 2026	34.90	34.90	34.83	34.83	34.82	0.30%	716
May 21, 2026	34.55	34.72	34.55	34.72	34.72	-0.26%	135
May 20, 2026	34.78	34.81	34.78	34.81	34.81	0.35%	3,411
May 19, 2026	34.75	34.75	34.69	34.69	34.69	-0.39%	402
May 18, 2026	34.79	34.83	34.79	34.83	34.82	1.10%	202
May 15, 2026	34.52	34.52	34.45	34.45	34.45	-0.81%	208
May 14, 2026	34.84	34.84	34.73	34.73	34.73	0.40%	560
May 13, 2026	34.59	34.59	34.59	34.59	34.59	-0.16%	18
May 12, 2026	34.64	34.64	34.64	34.64	34.64	0.31%	1
May 11, 2026	34.54	34.54	34.54	34.54	34.54	-0.09%	2
May 8, 2026	34.62	34.62	34.57	34.57	34.57	-0.11%	162
May 7, 2026	34.61	34.61	34.61	34.61	34.61	-0.22%	5
May 6, 2026	34.63	34.69	34.63	34.68	34.68	1.12%	350
May 5, 2026	34.30	34.30	34.30	34.30	34.30	0.05%	9
May 4, 2026	34.28	34.28	34.28	34.28	34.28	-0.74%	11
May 1, 2026	34.54	34.54	34.54	34.54	34.54	-0.23%	4
Apr 30, 2026	34.46	34.62	34.46	34.62	34.62	0.99%	260
Apr 29, 2026	34.27	34.28	34.26	34.28	34.28	-0.48%	3,288
Apr 28, 2026	34.52	34.52	34.44	34.44	34.44	-0.77%	1,500
Apr 27, 2026	34.69	34.71	34.69	34.71	34.71	0.17%	836
Apr 24, 2026	34.64	34.65	34.64	34.65	34.65	-1.02%	3,724
Apr 23, 2026	34.97	35.01	34.97	35.01	35.01	0.11%	655
Apr 22, 2026	35.12	35.12	34.97	34.97	34.97	0.44%	395
Apr 21, 2026	34.93	34.93	34.81	34.81	34.81	-0.57%	100
Apr 20, 2026	35.01	35.01	35.01	35.01	35.01	-0.07%	42
Apr 17, 2026	35.04	35.04	35.04	35.04	35.04	1.11%	14
Apr 16, 2026	34.61	34.66	34.61	34.66	34.66	0.93%	375
Apr 15, 2026	34.34	34.34	34.34	34.34	34.34	0.05%	22
Apr 14, 2026	34.34	34.34	34.32	34.32	34.32	0.41%	212
Apr 13, 2026	34.18	34.18	34.18	34.18	34.18	1.19%	87
Apr 10, 2026	33.98	34.01	33.78	33.78	33.77	-0.87%	511
Apr 9, 2026	34.05	34.07	34.05	34.07	34.07	-0.06%	2,562
Apr 8, 2026	34.11	34.11	34.09	34.09	34.09	1.81%	135
Apr 7, 2026	33.34	33.49	33.34	33.49	33.49	0.30%	104
Apr 6, 2026	33.31	33.39	33.31	33.39	33.39	0.26%	2,004
Apr 2, 2026	33.18	33.30	33.18	33.30	33.30	0.30%	1,283
Apr 1, 2026	33.30	33.30	33.20	33.20	33.20	0.02%	2,356
Mar 31, 2026	33.02	33.20	33.02	33.20	33.19	1.70%	1,076
Mar 30, 2026	32.64	32.64	32.64	32.64	32.64	0.07%	41
Mar 27, 2026	32.84	32.84	32.62	32.62	32.62	-0.97%	2,474
Mar 26, 2026	32.94	32.94	32.94	32.94	32.94	-1.04%	22
Mar 25, 2026	33.28	33.28	33.28	33.28	33.28	0.46%	-
Mar 24, 2026	33.29	33.29	33.13	33.13	33.13	-0.15%	211
Mar 23, 2026	33.18	33.18	33.18	33.18	33.18	0.97%	36
Mar 20, 2026	32.86	32.86	32.86	32.86	32.86	-1.03%	15
Mar 19, 2026	33.14	33.27	33.11	33.20	33.20	-0.33%	3,754
Mar 18, 2026	33.31	33.31	33.31	33.31	33.31	-1.82%	-
Mar 17, 2026	34.26	34.26	33.93	33.93	33.93	0.40%	749
Mar 16, 2026	33.89	33.89	33.80	33.80	33.80	0.52%	3,605
Mar 13, 2026	33.62	33.62	33.62	33.62	33.62	-0.52%	1
Mar 12, 2026	33.80	33.80	33.80	33.80	33.80	-1.24%	7
Mar 11, 2026	34.21	34.22	34.14	34.22	34.22	-0.05%	544
Mar 10, 2026	34.35	34.35	34.24	34.24	34.24	-0.69%	280
Mar 9, 2026	33.74	34.48	33.74	34.48	34.48	-0.05%	604
Mar 6, 2026	34.34	34.50	34.34	34.50	34.50	-0.79%	102
Mar 5, 2026	34.79	34.85	34.77	34.77	34.77	-1.24%	697
Mar 4, 2026	35.21	35.21	35.21	35.21	35.21	0.22%	11
Mar 3, 2026	35.13	35.13	35.13	35.13	35.13	-1.22%	24
Mar 2, 2026	35.51	35.57	35.51	35.57	35.57	-0.19%	909
Feb 27, 2026	35.63	35.63	35.63	35.63	35.63	-0.12%	29
Feb 26, 2026	35.69	35.69	35.68	35.68	35.68	0.01%	110
Feb 25, 2026	35.67	35.67	35.67	35.67	35.67	0.40%	11
Feb 24, 2026	35.51	35.53	35.51	35.53	35.53	-0.24%	339
Feb 23, 2026	35.66	35.66	35.62	35.62	35.61	-0.82%	401
Feb 20, 2026	35.91	35.91	35.91	35.91	35.91	0.38%	13
Feb 19, 2026	35.77	35.77	35.77	35.77	35.77	-0.39%	37
Feb 18, 2026	35.79	35.91	35.79	35.91	35.91	1.13%	375
Feb 17, 2026	35.35	35.58	35.35	35.51	35.51	-0.81%	640
Feb 13, 2026	35.78	35.97	35.78	35.80	35.80	0.96%	1,729
Feb 12, 2026	36.07	36.07	35.44	35.46	35.46	-1.47%	454
Feb 11, 2026	35.81	36.00	35.81	35.99	35.99	0.82%	1,183
Feb 10, 2026	35.62	35.75	35.62	35.70	35.70	0.39%	612
Feb 9, 2026	35.56	35.56	35.56	35.56	35.56	0.43%	106
Feb 6, 2026	35.24	35.40	35.24	35.40	35.40	1.47%	20,610
Feb 5, 2026	35.05	35.07	34.85	34.89	34.89	-1.32%	4,549
Feb 4, 2026	35.37	35.37	35.29	35.36	35.36	0.81%	3,822
Feb 3, 2026	35.21	35.29	35.08	35.08	35.08	0.46%	499