Uni-Fuels Limited (UFG)
NASDAQ: UFG
· Real-Time Price · USD
3.86
0.27 (7.52%)
At close: Aug 15, 2025, 3:59 PM
3.75
-2.85%
After-hours: Aug 15, 2025, 07:54 PM EDT
UFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.70 | 4.75 | 3.37 | 3.89 | 3.89 | 8.36% | 7,832,847 |
| 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 |
| Aug 12, 2025 | 3.15 | 3.24 | 3.08 | 3.17 | 3.17 | -2.46% | 1,654,756 |
| Aug 11, 2025 | 3.23 | 3.29 | 3.14 | 3.25 | 3.25 | 2.52% | 1,659,344 |
| Aug 8, 2025 | 3.15 | 3.29 | 3.07 | 3.17 | 3.17 | 1.93% | 2,446,620 |
| Aug 7, 2025 | 2.95 | 3.24 | 2.89 | 3.11 | 3.11 | 3.67% | 2,572,500 |
| Aug 6, 2025 | 2.93 | 3.05 | 2.86 | 3.00 | 3.00 | 2.04% | 2,600,708 |
| Aug 5, 2025 | 2.77 | 2.96 | 2.75 | 2.94 | 2.94 | 5.00% | 2,092,832 |
| Aug 4, 2025 | 2.83 | 2.92 | 2.80 | 2.80 | 2.80 | -1.06% | 883,394 |
| Aug 1, 2025 | 2.75 | 2.86 | 2.72 | 2.83 | 2.83 | -1.05% | 3,627,543 |
| Jul 31, 2025 | 2.80 | 2.95 | 2.73 | 2.86 | 2.86 | 3.62% | 2,131,300 |
| Jul 30, 2025 | 2.83 | 2.83 | 2.65 | 2.76 | 2.76 | 0.00% | 1,728,149 |
| Jul 29, 2025 | 2.73 | 2.86 | 2.64 | 2.76 | 2.76 | 3.37% | 2,004,900 |
| Jul 28, 2025 | 2.67 | 2.80 | 2.56 | 2.67 | 2.67 | 1.14% | 695,100 |
| Jul 25, 2025 | 2.53 | 2.67 | 2.48 | 2.64 | 2.64 | 6.45% | 293,700 |
| Jul 24, 2025 | 2.42 | 2.70 | 2.37 | 2.48 | 2.48 | 2.48% | 871,945 |
| Jul 23, 2025 | 2.31 | 2.49 | 2.26 | 2.42 | 2.42 | 5.68% | 221,307 |
| Jul 22, 2025 | 2.27 | 2.59 | 2.27 | 2.29 | 2.29 | 0.44% | 2,427,500 |
| Jul 21, 2025 | 2.16 | 2.40 | 2.15 | 2.28 | 2.28 | -0.87% | 2,930,400 |