Skip to main content
Uni-Fuels Holdings Limited (UFG)
NASDAQ: UFG · Real-Time Price · USD
1.060
-0.120 (-10.17%)
At close: Mar 9, 2026, 4:00 PM EDT
1.060
0.00 (0.04%)
After-hours: Mar 9, 2026, 5:51 PM EDT

Uni-Fuels Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.171.171.041.061.06-10.17%363,988
Mar 6, 20261.151.231.121.181.183.51%702,329
Mar 5, 20261.111.161.101.141.140.88%197,285
Mar 4, 20261.141.161.081.131.13-2.59%519,193
Mar 3, 20261.181.291.071.161.169.43%2,132,744
Mar 2, 20261.101.191.011.061.066.00%835,786
Feb 27, 20261.051.051.001.001.00-2.91%113,057
Feb 26, 20261.041.061.021.031.03-0.96%110,094
Feb 25, 20261.041.071.011.041.041.96%156,297
Feb 24, 20261.101.100.991.021.02-10.53%516,923
Feb 23, 20261.251.291.101.141.14-1.72%455,815
Feb 20, 20261.121.211.111.161.162.65%360,642
Feb 19, 20261.111.131.041.131.133.67%122,555
Feb 18, 20261.081.141.031.091.092.83%166,679
Feb 17, 20261.161.161.021.061.06-4.50%326,536
Feb 13, 20261.131.191.091.111.11-3.48%227,645
Feb 12, 20261.091.281.071.151.1512.75%862,192
Feb 11, 20261.011.041.001.021.025.15%129,889
Feb 10, 20261.031.050.970.970.97-5.83%87,270
Feb 9, 20260.951.090.951.031.036.87%240,247
Feb 6, 20260.951.010.920.960.96-3.62%278,566
Feb 5, 20261.051.071.001.001.00-3.85%329,206
Feb 4, 20261.061.081.031.041.04-2.80%236,839
Feb 3, 20261.051.111.031.071.070.94%150,313
Feb 2, 20261.121.171.061.061.06-7.02%411,805
Jan 30, 20261.211.241.121.141.14-7.32%285,220
Jan 29, 20261.241.351.201.231.23-1.60%506,873
Jan 28, 20261.231.301.171.251.250.81%560,353
Jan 27, 20261.241.281.211.241.24-301,657
Jan 26, 20261.341.441.211.241.240.81%919,240
Jan 23, 20261.221.251.151.231.234.24%481,966
Jan 22, 20261.211.231.181.181.18-2.48%206,810
Jan 21, 20261.201.281.161.211.21-1.63%576,211
Jan 20, 20261.231.361.181.231.232.50%873,223
Jan 16, 20261.311.311.191.201.20-5.51%476,377
Jan 15, 20261.341.351.241.271.27-4.51%508,288
Jan 14, 20261.371.451.321.331.334.72%878,931
Jan 13, 20261.281.341.201.271.27-740,164
Jan 12, 20261.321.391.261.271.27-0.78%709,034
Jan 9, 20261.311.351.231.281.283.23%705,470
Jan 8, 20261.311.391.151.241.24-1.59%1,192,946
Jan 7, 20261.371.561.221.261.263.28%3,370,973
Jan 6, 20261.281.321.051.221.22-10.29%3,175,875
Jan 5, 20260.931.470.841.361.3687.59%24,319,393
Jan 2, 20260.660.740.660.730.736.60%60,244
Dec 31, 20250.700.710.600.680.68-4.33%694,647
Dec 30, 20250.750.780.700.710.71-2.62%90,428
Dec 29, 20250.780.800.710.730.73-10.19%395,931
Dec 26, 20250.830.830.790.810.81-2.00%163,275
Dec 24, 20250.830.830.810.830.830.48%21,302
Dec 23, 20250.860.870.800.830.83-4.62%211,251
Dec 22, 20250.870.900.840.870.870.56%214,436
Dec 19, 20250.890.910.850.860.86-4.38%132,866
Dec 18, 20250.920.990.890.900.90-2.28%391,577
Dec 17, 20251.001.000.910.920.92-7.04%190,300
Dec 16, 20250.971.060.880.990.991.61%557,820
Dec 15, 20251.011.020.950.980.989.15%291,437
Dec 12, 20251.131.150.750.890.89-14.11%746,493
Dec 11, 20250.931.100.891.041.0423.88%826,921
Dec 10, 20250.870.930.800.840.848.27%652,277
Dec 9, 20250.750.780.750.780.782.03%146,808
Dec 8, 20250.780.780.740.760.763.09%59,665
Dec 5, 20250.750.780.710.740.74-3.91%117,086
Dec 4, 20250.780.800.750.770.771.09%134,325
Dec 3, 20250.860.860.660.760.76-11.49%436,816
Dec 2, 20250.860.870.830.860.860.63%116,407
Dec 1, 20250.880.900.850.850.85-5.07%159,624
Nov 28, 20250.850.920.850.900.90-2.45%40,151
Nov 26, 20250.900.930.870.920.925.75%64,759
Nov 25, 20250.840.880.840.870.873.46%136,523
Nov 24, 20251.021.030.790.840.84-16.74%541,774
Nov 21, 20251.001.170.981.011.014.12%657,364
Nov 20, 20251.161.160.920.970.972.02%395,550
Nov 19, 20250.950.990.920.950.95-3.96%71,470
Nov 18, 20250.971.000.950.990.991.02%31,048
Nov 17, 20251.041.050.980.980.98-3.92%97,535
Nov 14, 20251.011.031.001.021.02-0.97%87,008
Nov 13, 20251.061.061.011.031.03-1.90%118,511
Nov 12, 20251.121.121.001.051.05-4.55%75,891
Nov 11, 20251.071.151.071.101.101.85%138,989
Nov 10, 20251.121.151.051.081.08-132,892
Nov 7, 20251.001.120.901.081.086.93%277,168
Nov 6, 20251.021.070.991.011.01-1.94%97,232
Nov 5, 20251.111.180.881.031.03-9.65%312,717
Nov 4, 20251.251.271.111.141.14-8.06%135,552
Nov 3, 20251.261.281.151.241.243.33%251,542
Oct 31, 20251.281.311.201.201.20-8.40%182,607
Oct 30, 20251.401.481.301.311.31-7.75%587,976
Oct 29, 20251.151.561.141.421.4226.79%1,264,941
Oct 28, 20251.111.251.021.121.124.67%855,091
Oct 27, 20251.071.111.031.071.073.88%211,119
Oct 24, 20250.971.050.971.031.03-2.83%192,114
Oct 23, 20251.051.061.001.061.066.95%138,465
Oct 22, 20251.001.050.980.990.99-2.83%166,489
Oct 21, 20251.021.041.001.021.02-1.92%232,840
Oct 20, 20251.051.071.031.041.042.97%177,073
Oct 17, 20251.001.080.981.011.012.03%469,559
Oct 16, 20250.831.040.770.990.9915.78%1,441,924
Oct 15, 20250.900.950.840.860.86-5.00%447,047
Oct 14, 20250.961.000.890.900.90-10.00%511,185