Uni-Fuels Limited (UFG)
NASDAQ: UFG
· Real-Time Price · USD
8.04
-1.61 (-16.68%)
At close: Sep 10, 2025, 3:59 PM
8.28
2.99%
After-hours: Sep 10, 2025, 07:23 PM EDT
UFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.94 | 9.09 | 7.50 | 8.04 | 8.04 | -16.68% | 190,108 |
| Sep 9, 2025 | 6.42 | 11.00 | 6.23 | 9.65 | 9.65 | 51.97% | 333,342 |
| Sep 8, 2025 | 5.42 | 6.58 | 5.42 | 6.35 | 6.35 | 16.30% | 543,200 |
| Sep 5, 2025 | 5.46 | 5.72 | 5.40 | 5.46 | 5.46 | -3.19% | 102,718 |
| Sep 4, 2025 | 6.02 | 7.70 | 5.50 | 5.64 | 5.64 | -11.46% | 2,821,327 |
| Sep 3, 2025 | 7.30 | 7.34 | 6.01 | 6.37 | 6.37 | -12.74% | 675,100 |
| Sep 2, 2025 | 5.70 | 7.50 | 5.70 | 7.30 | 7.30 | 26.74% | 277,324 |
| Aug 29, 2025 | 4.95 | 5.87 | 4.74 | 5.76 | 5.76 | 11.20% | 353,890 |
| Aug 28, 2025 | 4.32 | 5.20 | 3.93 | 5.18 | 5.18 | 19.91% | 602,433 |
| Aug 27, 2025 | 4.33 | 4.65 | 4.27 | 4.32 | 4.32 | -0.69% | 203,311 |
| Aug 26, 2025 | 4.46 | 4.46 | 4.29 | 4.35 | 4.35 | -1.58% | 71,704 |
| Aug 25, 2025 | 4.25 | 4.55 | 3.76 | 4.42 | 4.42 | 0.68% | 393,049 |
| Aug 22, 2025 | 4.57 | 4.90 | 4.22 | 4.39 | 4.39 | -7.58% | 2,358,800 |
| Aug 21, 2025 | 4.62 | 4.90 | 4.62 | 4.75 | 4.75 | 3.04% | 773,950 |
| Aug 20, 2025 | 4.57 | 5.02 | 4.49 | 4.61 | 4.61 | 0.22% | 2,614,200 |
| Aug 19, 2025 | 4.20 | 4.75 | 4.11 | 4.60 | 4.60 | 11.65% | 4,203,817 |
| Aug 18, 2025 | 3.91 | 4.40 | 3.88 | 4.12 | 4.12 | 5.91% | 4,199,408 |
| Aug 15, 2025 | 3.70 | 4.75 | 3.37 | 3.89 | 3.89 | 8.36% | 7,860,144 |
| Aug 14, 2025 | 3.12 | 3.80 | 2.78 | 3.59 | 3.59 | 9.12% | 6,222,211 |
| Aug 13, 2025 | 3.08 | 3.39 | 3.08 | 3.29 | 3.29 | 3.79% | 2,942,419 |