UFPI

UFP Industries Historical Data

UFPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 91.95 1.16 1.28% 91.84 93.085 91.05 235,041
Dec 06 2021 90.79 2.07 2.33% 89.75 91.38 89.32 294,304
Dec 03 2021 88.72 1.40 1.6% 88.03 88.915 86.79 225,547
Dec 02 2021 87.32 3.62 4.32% 84.40 87.73 84.40 259,347
Dec 01 2021 83.70 0.42 0.5% 85.33 87.13 83.70 247,988
Nov 30 2021 83.28 -3.22 -3.72% 85.31 85.31 82.88 350,503
Nov 29 2021 86.50 -0.46 -0.53% 88.09 88.42 86.24 193,758
Nov 26 2021 86.96 0.00 +0.00% 88.79 89.465 85.839 0
Nov 26 2021 86.96 -4.22 -4.63% 88.79 89.465 85.839 172,181
Nov 25 2021 91.18 0.00 +0.00% 91.04 91.85 90.46 0
Nov 24 2021 91.18 -0.34 -0.37% 91.04 91.85 90.46 90,683
Nov 23 2021 91.52 1.33 1.47% 90.06 92.08 89.51 178,529
Nov 22 2021 90.19 0.94 1.05% 89.79 92.098 89.43 150,788
Nov 19 2021 89.25 -0.59 -0.66% 89.56 90.75 88.96 261,009
Nov 18 2021 89.84 -0.53 -0.59% 90.67 91.02 89.17 202,754
Nov 17 2021 90.37 0.00 +0.00% 89.78 90.45 88.90 0
Nov 17 2021 90.37 0.71 0.79% 89.78 90.45 88.90 272,757
Nov 16 2021 89.66 1.38 1.56% 88.15 89.87 85.45 207,546
Nov 15 2021 88.28 -0.15 -0.17% 88.42 88.98 84.71 152,706
Nov 12 2021 88.43 0.08 0.09% 88.87 89.05 83.08 135,127
Nov 11 2021 88.35 0.74 0.84% 87.81 88.70 82.13 135,989
Nov 10 2021 87.61 -0.76 -0.86% 88.09 89.095 86.94 127,875
Nov 09 2021 88.37 0.60 0.68% 88.00 89.205 87.7301 166,695
Nov 08 2021 87.77 0.45 0.52% 87.73 88.46 86.86 185,315
Nov 05 2021 87.32 0.00 +0.00% 86.04 87.84 86.04 0
Nov 05 2021 87.32 2.37 2.79% 86.04 87.84 86.04 207,110
Nov 04 2021 84.95 -0.30 -0.35% 85.80 86.53 84.725 223,932
Nov 03 2021 85.25 1.98 2.38% 83.33 85.86 82.82 208,683
Nov 02 2021 83.27 0.47 0.57% 82.88 83.57 81.56 144,163
Nov 01 2021 82.80 0.97 1.19% 82.475 82.80 81.40 198,291
Oct 29 2021 81.83 -0.68 -0.82% 82.16 82.98 81.30 147,608
Oct 28 2021 82.51 1.68 2.08% 81.58 83.02 81.25 153,286
Oct 27 2021 80.83 -2.45 -2.94% 83.24 84.51 80.6615 206,289
Oct 26 2021 83.28 -0.76 -0.9% 84.19 84.232 82.653 230,404
Oct 25 2021 84.04 2.63 3.23% 81.62 84.39 81.40 227,005
Oct 22 2021 81.41 -0.56 -0.68% 82.50 84.49 80.99 283,212
Oct 21 2021 81.97 5.44 7.11% 76.38 81.97 74.1306 516,562
Oct 20 2021 76.53 2.21 2.97% 74.07 76.75 74.01 151,968
Oct 19 2021 74.32 -0.87 -1.16% 75.55 75.715 74.11 111,250
Oct 18 2021 75.19 0.03 0.04% 74.67 75.745 74.67 111,656
Oct 15 2021 75.16 -0.04 -0.05% 76.31 76.615 75.05 241,860
Oct 14 2021 75.20 1.40 1.9% 74.31 75.25 74.10 141,620
Oct 13 2021 73.80 0.82 1.12% 73.25 74.23 72.31 126,497
Oct 12 2021 72.98 0.57 0.79% 72.71 73.43 72.215 210,949
Oct 11 2021 72.41 0.27 0.37% 72.24 73.30 71.935 88,965
Oct 08 2021 72.14 -0.65 -0.89% 72.91 73.0965 72.04 144,234
Oct 07 2021 72.79 2.13 3.01% 71.46 73.50 71.241 284,819
Oct 06 2021 70.66 0.84 1.2% 69.11 70.91 68.93 211,797
Oct 05 2021 69.82 1.15 1.67% 68.83 70.01 68.32 154,810
Oct 04 2021 68.67 0.14 0.2% 68.36 69.315 67.795 281,328
Oct 01 2021 68.53 0.55 0.81% 68.33 69.67 67.59 246,280
Sep 30 2021 67.98 -2.15 -3.07% 70.61 70.92 67.61 177,243
Sep 29 2021 70.13 0.54 0.78% 69.63 70.56 69.40 137,850
Sep 28 2021 69.59 -0.44 -0.63% 69.95 70.43 69.11 201,868
Sep 27 2021 70.03 1.50 2.19% 68.53 70.45 68.53 198,936
Sep 24 2021 68.53 -0.78 -1.13% 68.72 69.30 67.88 159,156
Sep 23 2021 69.31 0.36 0.52% 69.08 70.38 68.66 206,168
Sep 22 2021 68.95 1.03 1.52% 68.38 69.67 67.76 127,359
Sep 21 2021 67.92 -0.89 -1.29% 69.05 69.225 67.495 151,653
Sep 20 2021 68.81 -0.85 -1.22% 68.17 68.98 67.68 209,874
Sep 17 2021 69.66 -0.43 -0.61% 70.27 70.35 69.36 915,169
Sep 16 2021 70.09 -0.42 -0.6% 70.32 70.43 69.72 185,826
Sep 15 2021 70.51 1.27 1.83% 69.01 70.67 69.00 272,114
Sep 14 2021 69.24 -1.76 -2.48% 71.07 71.49 68.97 201,478
Sep 13 2021 71.00 0.74 1.05% 71.12 72.28 70.605 165,401
Sep 10 2021 70.26 -1.47 -2.05% 71.88 72.43 70.23 161,519
Sep 09 2021 71.73 -0.09 -0.13% 72.46 72.66 71.55 168,365


Your Recent History
NASDAQ
UFPI
UFP Indust..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.