USFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.35	50.35	50.34	50.34	50.34	0.02%	4,470,345
Jun 25, 2026	50.33	50.33	50.32	50.33	50.33	0.02%	6,900,783
Jun 24, 2026	50.47	50.48	50.47	50.47	50.32	-	5,364,964
Jun 23, 2026	50.47	50.47	50.46	50.47	50.32	0.04%	4,099,009
Jun 22, 2026	50.46	50.47	50.45	50.45	50.30	-	3,956,138
Jun 18, 2026	50.44	50.46	50.44	50.45	50.30	0.04%	5,987,594
Jun 17, 2026	50.43	50.43	50.42	50.43	50.28	-	4,227,445
Jun 16, 2026	50.42	50.43	50.42	50.43	50.28	0.02%	5,275,401
Jun 15, 2026	50.43	50.43	50.42	50.42	50.27	-	4,941,677
Jun 12, 2026	50.41	50.42	50.41	50.42	50.27	0.02%	4,319,763
Jun 11, 2026	50.40	50.41	50.40	50.41	50.26	-	6,681,656
Jun 10, 2026	50.41	50.41	50.40	50.41	50.26	0.04%	4,649,831
Jun 9, 2026	50.40	50.40	50.39	50.39	50.24	-	5,605,176
Jun 8, 2026	50.39	50.40	50.39	50.39	50.24	-	4,768,786
Jun 5, 2026	50.38	50.39	50.37	50.39	50.24	0.06%	4,985,616
Jun 4, 2026	50.36	50.37	50.36	50.36	50.21	-	4,270,931
Jun 3, 2026	50.36	50.36	50.35	50.36	50.21	0.02%	4,740,860
Jun 2, 2026	50.36	50.36	50.35	50.35	50.20	-	5,155,259
Jun 1, 2026	50.34	50.35	50.34	50.35	50.20	0.04%	5,871,718
May 29, 2026	50.34	50.35	50.33	50.33	50.18	0.02%	5,534,215
May 28, 2026	50.33	50.33	50.32	50.32	50.17	-	4,873,631
May 27, 2026	50.33	50.33	50.32	50.32	50.17	-	4,210,273
May 26, 2026	50.32	50.32	50.31	50.32	50.17	0.03%	5,190,215
May 22, 2026	50.47	50.47	50.46	50.46	50.16	0.02%	3,780,436
May 21, 2026	50.45	50.46	50.45	50.45	50.15	0.02%	3,753,830
May 20, 2026	50.45	50.46	50.44	50.44	50.14	-	5,077,279
May 19, 2026	50.45	50.45	50.44	50.44	50.14	-	3,976,944
May 18, 2026	50.44	50.44	50.43	50.44	50.14	0.02%	4,036,653
May 15, 2026	50.42	50.44	50.42	50.43	50.13	0.02%	4,796,948
May 14, 2026	50.42	50.42	50.41	50.42	50.12	-	3,617,353
May 13, 2026	50.40	50.42	50.40	50.42	50.12	0.02%	5,071,108
May 12, 2026	50.40	50.41	50.40	50.41	50.11	0.02%	3,991,160
May 11, 2026	50.40	50.40	50.39	50.40	50.10	-	4,423,533
May 8, 2026	50.39	50.40	50.39	50.40	50.10	0.04%	3,856,721
May 7, 2026	50.38	50.38	50.37	50.38	50.08	-	3,883,180
May 6, 2026	50.37	50.38	50.37	50.38	50.08	-	4,377,238
May 5, 2026	50.37	50.38	50.37	50.38	50.08	0.02%	3,473,483
May 4, 2026	50.36	50.37	50.36	50.37	50.07	0.02%	3,873,239
May 1, 2026	50.36	50.37	50.35	50.36	50.06	0.02%	7,732,705
Apr 30, 2026	50.34	50.35	50.33	50.35	50.05	0.04%	5,834,940
Apr 29, 2026	50.33	50.33	50.32	50.33	50.03	0.02%	3,545,681
Apr 28, 2026	50.32	50.32	50.31	50.32	50.02	0.02%	4,102,976
Apr 27, 2026	50.31	50.32	50.30	50.31	50.01	0.03%	5,086,105
Apr 24, 2026	50.46	50.47	50.45	50.45	49.99	0.02%	4,171,502
Apr 23, 2026	50.45	50.46	50.44	50.44	49.98	-0.02%	4,281,264
Apr 22, 2026	50.45	50.45	50.44	50.45	49.99	0.02%	4,200,862
Apr 21, 2026	50.44	50.45	50.44	50.44	49.98	-	5,064,600
Apr 20, 2026	50.43	50.44	50.43	50.44	49.98	0.04%	4,208,902
Apr 17, 2026	50.42	50.43	50.42	50.42	49.96	-	5,997,758
Apr 16, 2026	50.41	50.42	50.41	50.42	49.96	0.04%	4,966,664
Apr 15, 2026	50.40	50.41	50.40	50.40	49.94	-	5,503,139
Apr 14, 2026	50.40	50.41	50.40	50.40	49.94	0.02%	11,861,690
Apr 13, 2026	50.39	50.41	50.39	50.39	49.93	-	9,348,050
Apr 10, 2026	50.39	50.40	50.39	50.39	49.93	0.04%	4,916,823
Apr 9, 2026	50.38	50.39	50.37	50.37	49.91	-0.02%	7,293,049
Apr 8, 2026	50.37	50.38	50.37	50.38	49.92	0.02%	5,751,959
Apr 7, 2026	50.37	50.38	50.37	50.37	49.91	0.02%	7,033,961
Apr 6, 2026	50.36	50.37	50.36	50.36	49.90	-	5,888,199
Apr 2, 2026	50.36	50.37	50.35	50.36	49.90	0.04%	5,266,947
Apr 1, 2026	50.34	50.35	50.34	50.34	49.88	-	7,780,918
Mar 31, 2026	50.34	50.34	50.33	50.34	49.88	-	4,978,751
Mar 30, 2026	50.34	50.34	50.33	50.34	49.88	0.02%	5,474,404
Mar 27, 2026	50.32	50.33	50.32	50.33	49.87	0.02%	6,929,964
Mar 26, 2026	50.32	50.32	50.31	50.32	49.86	0.02%	6,257,001
Mar 25, 2026	50.46	50.47	50.46	50.46	49.85	-0.02%	4,503,907
Mar 24, 2026	50.46	50.47	50.46	50.47	49.86	0.02%	4,767,654
Mar 23, 2026	50.45	50.46	50.45	50.46	49.85	0.02%	10,706,222
Mar 20, 2026	50.45	50.45	50.44	50.45	49.84	0.02%	4,864,794
Mar 19, 2026	50.44	50.44	50.43	50.44	49.83	-	6,678,819
Mar 18, 2026	50.43	50.44	50.42	50.44	49.83	0.02%	5,276,337
Mar 17, 2026	50.42	50.43	50.42	50.43	49.82	-	4,184,658
Mar 16, 2026	50.43	50.43	50.42	50.43	49.82	0.02%	6,059,831
Mar 13, 2026	50.42	50.42	50.41	50.42	49.81	0.04%	10,717,390
Mar 12, 2026	50.40	50.40	50.39	50.40	49.79	-	6,327,863
Mar 11, 2026	50.39	50.40	50.38	50.40	49.79	0.02%	3,825,539
Mar 10, 2026	50.38	50.39	50.38	50.39	49.78	0.04%	3,198,752
Mar 9, 2026	50.38	50.38	50.37	50.37	49.76	-0.02%	3,872,951
Mar 6, 2026	50.37	50.38	50.37	50.38	49.77	0.04%	5,149,456
Mar 5, 2026	50.36	50.36	50.35	50.36	49.75	0.02%	5,867,153
Mar 4, 2026	50.35	50.36	50.35	50.35	49.74	-0.02%	6,176,700
Mar 3, 2026	50.35	50.36	50.34	50.36	49.75	0.04%	5,928,426
Mar 2, 2026	50.34	50.35	50.34	50.34	49.73	-0.02%	4,977,313
Feb 27, 2026	50.34	50.35	50.34	50.35	49.74	0.04%	4,633,260
Feb 26, 2026	50.34	50.34	50.32	50.33	49.72	0.02%	6,337,211
Feb 25, 2026	50.33	50.33	50.32	50.32	49.71	-	3,445,430
Feb 24, 2026	50.33	50.33	50.31	50.32	49.71	-0.01%	6,228,995
Feb 23, 2026	50.46	50.47	50.45	50.47	49.72	0.04%	6,449,050
Feb 20, 2026	50.45	50.46	50.45	50.45	49.70	0.04%	3,691,497
Feb 19, 2026	50.43	50.44	50.43	50.43	49.68	-0.02%	3,702,441
Feb 18, 2026	50.44	50.44	50.43	50.44	49.69	0.04%	3,907,000
Feb 17, 2026	50.42	50.43	50.42	50.42	49.67	-	5,245,559
Feb 13, 2026	50.42	50.43	50.42	50.42	49.67	0.02%	3,607,290
Feb 12, 2026	50.40	50.41	50.40	50.41	49.66	0.04%	4,538,835
Feb 11, 2026	50.39	50.40	50.39	50.39	49.64	-	3,359,276
Feb 10, 2026	50.39	50.40	50.39	50.39	49.64	-	5,506,094
Feb 9, 2026	50.39	50.39	50.38	50.39	49.64	0.02%	3,234,516
Feb 6, 2026	50.38	50.39	50.38	50.38	49.63	0.02%	3,442,580
Feb 5, 2026	50.37	50.37	50.36	50.37	49.62	0.02%	4,910,040
Feb 4, 2026	50.37	50.37	50.36	50.36	49.61	-	5,400,006
Feb 3, 2026	50.35	50.36	50.35	50.36	49.61	0.02%	3,884,867