Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UFPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 128.53 | 2.54 | 2.02% | 125.99 | 133.09 | 125.325 | 378,745 |
| Sep 17 2024 | 125.99 | 2.52 | 2.04% | 124.58 | 127.26 | 123.86 | 263,292 |
| Sep 16 2024 | 123.47 | 1.52 | 1.25% | 123.05 | 124.29 | 121.89 | 230,891 |
| Sep 13 2024 | 121.95 | 4.62 | 3.94% | 119.35 | 122.08 | 119.045 | 237,830 |
| Sep 12 2024 | 117.33 | 3.89 | 3.43% | 114.22 | 117.90 | 113.80 | 316,513 |
| Sep 11 2024 | 113.44 | -0.77 | -0.67% | 113.49 | 113.825 | 110.42 | 244,011 |
| Sep 10 2024 | 114.21 | 1.40 | 1.24% | 113.07 | 114.33 | 111.81 | 178,736 |
| Sep 09 2024 | 112.81 | -0.22 | -0.19% | 112.97 | 113.78 | 111.68 | 262,891 |
| Sep 06 2024 | 113.03 | -0.79 | -0.69% | 114.27 | 116.49 | 112.43 | 213,768 |
| Sep 05 2024 | 113.82 | -1.59 | -1.38% | 115.68 | 115.68 | 112.94 | 448,570 |
| Sep 04 2024 | 115.41 | -1.13 | -0.97% | 116.15 | 116.9148 | 114.82 | 218,798 |
| Sep 03 2024 | 116.54 | -5.13 | -4.22% | 121.06 | 122.19 | 116.36 | 227,987 |
| Aug 30 2024 | 121.67 | 1.03 | 0.85% | 121.54 | 121.89 | 119.75 | 194,518 |
| Aug 29 2024 | 120.64 | -0.38 | -0.31% | 122.34 | 122.39 | 120.02 | 185,106 |
| Aug 28 2024 | 121.02 | -0.42 | -0.35% | 121.26 | 121.71 | 120.21 | 187,699 |
| Aug 27 2024 | 121.44 | -3.12 | -2.50% | 122.93 | 122.93 | 120.60 | 154,551 |
| Aug 26 2024 | 124.56 | -0.46 | -0.37% | 126.36 | 127.00 | 124.14 | 226,678 |
| Aug 23 2024 | 125.02 | 5.88 | 4.94% | 119.89 | 125.51 | 119.89 | 394,315 |
| Aug 22 2024 | 119.14 | -1.75 | -1.45% | 120.46 | 120.82 | 118.49 | 422,231 |
| Aug 21 2024 | 120.89 | 2.53 | 2.14% | 119.78 | 120.94 | 118.51 | 127,518 |
| Aug 20 2024 | 118.36 | -1.01 | -0.85% | 119.58 | 120.18 | 117.93 | 250,172 |
| Aug 19 2024 | 119.37 | 0.54 | 0.45% | 118.82 | 120.19 | 117.73 | 168,813 |
| Aug 16 2024 | 118.83 | -2.22 | -1.83% | 120.06 | 122.02 | 118.41 | 208,255 |
| Aug 15 2024 | 121.05 | 3.27 | 2.78% | 120.92 | 122.05 | 119.385 | 189,520 |
| Aug 14 2024 | 117.78 | -0.86 | -0.72% | 119.13 | 119.13 | 116.84 | 147,494 |
| Aug 13 2024 | 118.64 | 2.63 | 2.27% | 116.84 | 119.05 | 115.90 | 151,034 |
| Aug 12 2024 | 116.01 | -1.63 | -1.39% | 117.80 | 118.295 | 115.17 | 167,163 |
| Aug 09 2024 | 117.64 | -0.47 | -0.40% | 118.27 | 119.45 | 117.025 | 190,910 |
| Aug 08 2024 | 118.11 | 1.13 | 0.97% | 118.32 | 118.90 | 116.98 | 238,845 |
| Aug 07 2024 | 116.98 | -2.44 | -2.04% | 120.82 | 121.225 | 116.3701 | 230,050 |
| Aug 06 2024 | 119.42 | 2.29 | 1.96% | 116.87 | 120.83 | 115.53 | 215,282 |
| Aug 05 2024 | 117.13 | -4.85 | -3.98% | 116.23 | 118.875 | 113.42 | 286,580 |
| Aug 02 2024 | 121.98 | -4.22 | -3.34% | 121.19 | 122.32 | 118.74 | 261,200 |
| Aug 01 2024 | 126.20 | -5.73 | -4.34% | 131.74 | 133.19 | 125.62 | 449,646 |
| Jul 31 2024 | 131.93 | -3.41 | -2.52% | 135.96 | 136.93 | 131.13 | 483,120 |
| Jul 30 2024 | 135.34 | 8.28 | 6.52% | 127.05 | 136.14 | 119.38 | 480,022 |
| Jul 29 2024 | 127.06 | -1.77 | -1.37% | 129.40 | 129.85 | 127.00 | 279,272 |
| Jul 26 2024 | 128.83 | 3.79 | 3.03% | 127.36 | 130.545 | 126.915 | 290,225 |
| Jul 25 2024 | 125.04 | 5.76 | 4.83% | 120.45 | 127.69 | 119.61 | 378,638 |
| Jul 24 2024 | 119.28 | -3.42 | -2.79% | 122.12 | 124.07 | 119.06 | 257,738 |
| Jul 23 2024 | 122.70 | -0.59 | -0.48% | 122.33 | 124.67 | 121.025 | 242,812 |
| Jul 22 2024 | 123.29 | 2.43 | 2.01% | 121.20 | 123.67 | 119.80 | 209,587 |
| Jul 19 2024 | 120.86 | -0.71 | -0.58% | 121.97 | 122.96 | 120.29 | 215,621 |
| Jul 18 2024 | 121.57 | -3.11 | -2.49% | 124.28 | 128.075 | 121.53 | 334,803 |
| Jul 17 2024 | 124.68 | -1.01 | -0.80% | 123.92 | 127.10 | 123.76 | 334,795 |
| Jul 16 2024 | 125.69 | 8.01 | 6.81% | 119.73 | 125.88 | 119.63 | 283,936 |
| Jul 15 2024 | 117.68 | -0.09 | -0.08% | 119.25 | 120.42 | 117.345 | 343,921 |
| Jul 12 2024 | 117.77 | 1.18 | 1.01% | 117.90 | 119.75 | 117.515 | 275,246 |
| Jul 11 2024 | 116.59 | 6.60 | 6.00% | 112.61 | 116.91 | 112.61 | 353,141 |
| Jul 10 2024 | 109.99 | 1.92 | 1.78% | 108.36 | 110.145 | 108.355 | 191,742 |
| Jul 09 2024 | 108.07 | -0.68 | -0.63% | 108.44 | 109.32 | 107.96 | 300,681 |
| Jul 08 2024 | 108.75 | 1.10 | 1.02% | 108.44 | 109.12 | 107.99 | 217,940 |
| Jul 05 2024 | 107.65 | -1.76 | -1.61% | 109.10 | 109.31 | 107.49 | 199,669 |
| Jul 03 2024 | 109.41 | -0.40 | -0.36% | 110.48 | 111.30 | 109.32 | 92,819 |
| Jul 02 2024 | 109.81 | -0.51 | -0.46% | 110.32 | 111.24 | 109.32 | 246,944 |
| Jul 01 2024 | 110.32 | 1.04 | 0.95% | 112.50 | 113.04 | 110.28 | 437,150 |
| Jun 28 2024 | 109.28 | 0.00 | 0.00% | 109.28 | 109.28 | 109.28 | 0 |
| Jun 27 2024 | 109.28 | -0.09 | -0.08% | 109.99 | 110.60 | 108.785 | 373,405 |
| Jun 26 2024 | 109.37 | -1.28 | -1.16% | 109.84 | 111.239 | 108.85 | 599,429 |
| Jun 25 2024 | 110.65 | -5.34 | -4.60% | 115.62 | 115.62 | 110.045 | 390,705 |
| Jun 24 2024 | 115.99 | -0.09 | -0.08% | 116.53 | 117.41 | 115.72 | 216,976 |
| Jun 21 2024 | 116.08 | 0.69 | 0.60% | 115.59 | 116.44 | 113.99 | 733,434 |
