Register for real-time alerts, custom portfolio, and market movers
UFPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 335.10 | -13.02 | -3.74% | 345.90 | 346.89 | 332.75 | 42,440 |
| Sep 23 2024 | 348.12 | -10.30 | -2.87% | 361.24 | 366.4094 | 346.5921 | 36,317 |
| Sep 20 2024 | 358.42 | 3.56 | 1.00% | 356.71 | 360.535 | 353.695 | 111,082 |
| Sep 19 2024 | 354.86 | 16.88 | 4.99% | 348.29 | 355.82 | 344.645 | 39,546 |
| Sep 18 2024 | 337.98 | 7.64 | 2.31% | 329.67 | 346.375 | 327.665 | 67,135 |
| Sep 17 2024 | 330.34 | 6.08 | 1.88% | 327.00 | 334.71 | 327.00 | 53,390 |
| Sep 16 2024 | 324.26 | 6.47 | 2.04% | 320.05 | 325.32 | 318.12 | 36,134 |
| Sep 13 2024 | 317.79 | 14.99 | 4.95% | 304.26 | 319.1295 | 304.26 | 39,034 |
| Sep 12 2024 | 302.80 | 5.72 | 1.93% | 298.00 | 310.195 | 295.73 | 67,380 |
| Sep 11 2024 | 297.08 | 4.86 | 1.66% | 290.01 | 300.07 | 289.51 | 50,031 |
| Sep 10 2024 | 292.22 | -32.76 | -10.08% | 324.48 | 324.48 | 289.49 | 91,704 |
| Sep 09 2024 | 324.98 | 3.74 | 1.16% | 323.22 | 326.79 | 317.275 | 41,172 |
| Sep 06 2024 | 321.24 | -5.47 | -1.67% | 328.46 | 328.46 | 319.345 | 50,826 |
| Sep 05 2024 | 326.71 | -3.52 | -1.07% | 328.15 | 331.19 | 325.3001 | 38,978 |
| Sep 04 2024 | 330.23 | 2.92 | 0.89% | 326.56 | 331.815 | 323.58 | 26,755 |
| Sep 03 2024 | 327.31 | -13.92 | -4.08% | 336.63 | 338.66 | 327.16 | 47,284 |
| Aug 30 2024 | 341.23 | 6.94 | 2.08% | 335.75 | 341.23 | 332.7201 | 32,300 |
| Aug 29 2024 | 334.29 | 5.27 | 1.60% | 330.73 | 338.84 | 330.73 | 29,147 |
| Aug 28 2024 | 329.02 | -8.85 | -2.62% | 338.30 | 338.30 | 328.88 | 39,469 |
| Aug 27 2024 | 337.87 | 3.26 | 0.97% | 333.80 | 339.605 | 332.68 | 27,574 |
| Aug 26 2024 | 334.61 | -2.09 | -0.62% | 338.24 | 340.15 | 333.96 | 48,724 |
| Aug 23 2024 | 336.70 | 14.74 | 4.58% | 324.82 | 337.87 | 324.27 | 50,402 |
| Aug 22 2024 | 321.96 | -3.75 | -1.15% | 325.71 | 327.00 | 321.03 | 27,713 |
| Aug 21 2024 | 325.71 | -3.29 | -1.00% | 330.00 | 331.49 | 324.87 | 70,573 |
| Aug 20 2024 | 329.00 | 1.70 | 0.52% | 327.11 | 329.36 | 322.88 | 35,468 |
| Aug 19 2024 | 327.30 | 1.18 | 0.36% | 325.50 | 328.80 | 324.79 | 50,839 |
| Aug 16 2024 | 326.12 | 4.20 | 1.30% | 325.20 | 327.795 | 321.865 | 63,343 |
| Aug 15 2024 | 321.92 | 7.70 | 2.45% | 321.39 | 326.18 | 313.975 | 75,274 |
| Aug 14 2024 | 314.22 | 4.29 | 1.38% | 310.00 | 317.87 | 309.66 | 92,329 |
| Aug 13 2024 | 309.93 | -0.15 | -0.05% | 310.08 | 311.59 | 304.44 | 41,731 |
| Aug 12 2024 | 310.08 | 0.63 | 0.20% | 311.14 | 311.43 | 306.21 | 25,144 |
| Aug 09 2024 | 309.45 | -0.69 | -0.22% | 308.57 | 312.60 | 305.97 | 32,716 |
| Aug 08 2024 | 310.14 | 10.52 | 3.51% | 305.03 | 312.81 | 303.18 | 75,724 |
| Aug 07 2024 | 299.62 | -9.51 | -3.08% | 314.73 | 315.87 | 298.50 | 38,140 |
| Aug 06 2024 | 309.13 | 9.40 | 3.14% | 299.32 | 309.56 | 295.825 | 65,616 |
| Aug 05 2024 | 299.73 | -16.55 | -5.23% | 289.69 | 302.45 | 289.69 | 48,807 |
| Aug 02 2024 | 316.28 | -9.38 | -2.88% | 313.22 | 321.21 | 309.665 | 52,217 |
| Aug 01 2024 | 325.66 | 4.07 | 1.27% | 325.85 | 330.00 | 317.72 | 57,462 |
| Jul 31 2024 | 321.59 | 4.69 | 1.48% | 320.74 | 326.9492 | 316.92 | 70,852 |
| Jul 30 2024 | 316.90 | -5.03 | -1.56% | 324.02 | 324.02 | 311.98 | 52,471 |
| Jul 29 2024 | 321.93 | -0.39 | -0.12% | 324.22 | 327.26 | 318.08 | 29,602 |
| Jul 26 2024 | 322.32 | 8.63 | 2.75% | 316.12 | 322.77 | 315.055 | 43,248 |
| Jul 25 2024 | 313.69 | -1.91 | -0.61% | 316.635 | 319.22 | 310.57 | 66,329 |
| Jul 24 2024 | 315.60 | -16.90 | -5.08% | 329.35 | 333.15 | 315.60 | 60,534 |
| Jul 23 2024 | 332.50 | 13.70 | 4.30% | 321.82 | 335.61 | 321.82 | 65,041 |
| Jul 22 2024 | 318.80 | 6.00 | 1.92% | 314.24 | 321.88 | 314.24 | 85,484 |
| Jul 19 2024 | 312.80 | -11.28 | -3.48% | 326.81 | 326.81 | 308.17 | 189,910 |
| Jul 18 2024 | 324.08 | 7.26 | 2.29% | 316.78 | 330.555 | 316.78 | 114,216 |
| Jul 17 2024 | 316.82 | -2.51 | -0.79% | 319.61 | 326.71 | 312.5058 | 81,423 |
| Jul 16 2024 | 319.33 | 7.63 | 2.45% | 313.73 | 321.00 | 303.6474 | 56,544 |
| Jul 15 2024 | 311.70 | 6.15 | 2.01% | 305.55 | 312.3275 | 305.55 | 52,009 |
| Jul 12 2024 | 305.55 | 4.88 | 1.62% | 304.24 | 308.115 | 297.685 | 94,967 |
| Jul 11 2024 | 300.67 | -0.63 | -0.21% | 307.96 | 313.61 | 300.28 | 92,700 |
| Jul 10 2024 | 301.30 | 1.37 | 0.46% | 303.01 | 303.01 | 297.61 | 51,677 |
| Jul 09 2024 | 299.93 | 1.04 | 0.35% | 299.07 | 304.95 | 296.87 | 41,201 |
| Jul 08 2024 | 298.89 | 5.41 | 1.84% | 294.86 | 302.34 | 294.86 | 67,608 |
| Jul 05 2024 | 293.48 | 3.24 | 1.12% | 289.76 | 296.755 | 287.665 | 53,390 |
| Jul 03 2024 | 290.24 | 6.58 | 2.32% | 285.72 | 290.24 | 283.06 | 19,586 |
| Jul 02 2024 | 283.66 | -5.43 | -1.88% | 294.43 | 294.43 | 279.40 | 79,689 |
| Jul 01 2024 | 289.09 | 25.22 | 9.56% | 267.06 | 290.125 | 267.06 | 123,302 |
| Jun 28 2024 | 263.87 | 6.20 | 2.41% | 261.33 | 267.62 | 259.74 | 104,538 |
| Jun 27 2024 | 257.67 | 4.33 | 1.71% | 255.68 | 257.67 | 249.85 | 37,712 |
