Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	UFI	5.54	5.63	5.485	5.61	0.075	74,851	289	4.71	5.64
2024-05-03	Z	UFI	5.94	6.00	5.55	5.55	-0.2901	87,417	309	5.50	5.65
2024-05-02	Z	UFI	5.85	5.91	5.83	5.85		25,223	235	5.19	6.53
2024-05-01	Z	UFI	5.95	6.10	5.78	5.83	-0.125	58,934	302	5.50	6.08
2024-04-30	Z	UFI	5.80	5.97	5.675	5.97	0.165	152,724	417	5.50	6.71
2024-04-29	Z	UFI	5.85	5.85	5.715	5.79	-0.01	39,053	375	5.50	6.51
2024-04-26	Z	UFI	5.87	5.9413	5.775	5.80	-0.02	35,471	393	5.50	6.53
2024-04-25	Z	UFI	5.78	5.82	5.67	5.82	0.01	18,081	188	5.50	6.83
2024-04-24	Z	UFI	5.74	5.82	5.72	5.80	-0.01	18,508	187	5.06	6.56
2024-04-23	Z	UFI	5.70	5.82	5.70	5.79	0.082	47,011	163	5.55	6.84
2024-04-22	Z	UFI	5.58	5.71	5.545	5.70	0.17	60,157	217	5.08	6.84
2024-04-19	Z	UFI	5.58	5.63	5.54	5.54	-0.08	77,224	278	4.71	6.84
2024-04-18	Z	UFI	5.64	5.64	5.56	5.62	-0.01	44,187	240	5.50	6.37
2024-04-17	Z	UFI	5.695	5.71	5.55	5.63	-0.083	94,043	307	5.50	6.57
2024-04-16	Z	UFI	5.7527	5.7527	5.659	5.73	-0.0799	64,581	243	5.50	6.83
2024-04-15	Z	UFI	5.78	5.8235	5.65	5.77	-0.02	53,813	250	5.50	6.59
2024-04-12	Z	UFI	5.79	5.89	5.71	5.79	-0.01	69,282	359	5.50	6.83
2024-04-11	Z	UFI	5.81	5.89	5.7716	5.82	0.018	40,776	231	5.74	6.51
2024-04-10	Z	UFI	5.75	5.81	5.75	5.80	-0.04	30,130	182	5.74	6.54
2024-04-09	Z	UFI	5.88	5.88	5.82	5.85	0.02	25,756	204	5.50	6.83
2024-04-08	Z	UFI	5.81	5.8699	5.79	5.85	0.03	24,689	183	4.71	6.45
2024-04-05	Z	UFI	5.88	5.91	5.73	5.83	-0.035	61,054	232	5.50	6.63
2024-04-04	Z	UFI	5.82	5.84	5.72	5.84	0.12	185,061	176	5.13	6.84
2024-04-03	Z	UFI	5.80	5.92	5.70	5.71	-0.11	43,377	1,220	5.61	6.83
2024-04-02	Z	UFI	5.70	5.91	5.66	5.82	0.04	104,110	446	5.14	6.31
2024-04-01	Z	UFI	6.02	6.0835	5.79	5.80	-0.17	93,928	509	5.61	6.10
2024-03-29	Z	UFI	5.76	6.4099	5.76	5.99	0.1899	0	0	5.50	6.74
2024-03-28	Z	UFI	5.76	6.4099	5.76	5.99	0.1899	200,151	500	5.50	6.74
2024-03-27	Z	UFI	5.65	5.86	5.59	5.82	0.22	212,936	410	5.50	9.24
2024-03-26	Z	UFI	5.66	5.66	5.59	5.59	-0.01	122,125	396	5.50	8.97
2024-03-25	Z	UFI	5.74	5.74	5.62	5.63	-0.08	53,374	280	5.50	9.02
2024-03-22	Z	UFI	5.7286	5.7569	5.695	5.74	0.04	29,714	214	5.65	9.16
2024-03-21	Z	UFI	5.76	5.76	5.71	5.71	-0.0097	43,975	199	5.23	9.09
2024-03-20	Z	UFI	5.58	5.77	5.58	5.74	0.09	93,627	438	5.50	9.10
2024-03-19	Z	UFI	5.69	5.74	5.61	5.61	-0.05	46,065	244	5.03	9.02
2024-03-18	Z	UFI	5.68	5.78	5.675	5.69	0.06	49,450	376	5.50	6.52
2024-03-15	Z	UFI	5.72	5.77	5.66	5.68	-0.035	77,852	362	5.60	6.50
2024-03-14	Z	UFI	5.80	5.84	5.70	5.77	0.019	192,189	476	5.09	6.56
2024-03-13	Z	UFI	5.86	6.00	5.80	5.80	-0.08	70,954	251	5.13	6.52
2024-03-12	Z	UFI	5.89	5.94	5.81	5.88	-0.01	62,547	434	5.22	6.83
2024-03-11	Z	UFI	5.86	6.0001	5.86	5.92	0.07	34,612	285	5.20	6.83
2024-03-08	Z	UFI	5.89	6.05	5.80	5.87	0.04	185,359	514	5.19	6.83
2024-03-07	Z	UFI	5.78	5.8985	5.76	5.85	0.10	25,758	280	5.14	6.83
2024-03-06	Z	UFI	5.67	5.76	5.63	5.72	0.06	68,616	415	5.13	6.84
2024-03-05	Z	UFI	5.7301	5.77	5.65	5.67	-0.10	70,420	384	5.13	7.21
2024-03-04	Z	UFI	5.86	5.88	5.77	5.78	-0.05	38,446	504	5.13	7.59
2024-03-01	Z	UFI	5.885	5.885	5.79	5.84	-0.04	42,600	706	5.13	6.35
2024-02-29	Z	UFI	5.86	5.9385	5.76	5.88	0.05	66,628	276	5.13	7.59
2024-02-28	Z	UFI	5.75	5.91	5.75	5.84	0.03	53,442	324	5.54	6.83
2024-02-27	Z	UFI	5.84	5.89	5.77	5.79	0.01	41,998	159	5.54	9.32
2024-02-26	Z	UFI	5.77	5.94	5.77	5.80		40,289	291	5.54	9.31
2024-02-23	Z	UFI	5.78	5.85	5.72	5.82	0.04	57,482	213	5.75	6.64
2024-02-22	Z	UFI	5.75	5.83	5.72	5.81	0.02	60,652	341	5.60	8.14
2024-02-21	Z	UFI	5.84	5.87	5.72	5.80	-0.07	100,677	370	5.26	7.81
2024-02-20	Z	UFI	5.92	5.96	5.86	5.86	-0.09	28,590	144	5.31	7.59
2024-02-19	Z	UFI	6.00	6.02	5.95	5.95	-0.07	0	0	5.92	8.14
2024-02-16	Z	UFI	6.00	6.02	5.95	5.95	-0.07	30,018	389	5.92	8.14
2024-02-15	Z	UFI	6.04	6.04	5.9501	6.02	-0.04	36,431	232	5.92	8.14
2024-02-14	Z	UFI	5.96	6.04	5.88	6.04	0.045	38,266	289	5.28	9.56
2024-02-13	Z	UFI	5.87	6.00	5.85	5.95	0.02	110,019	436	5.75	7.59
2024-02-12	Z	UFI	5.9999	6.09	5.90	5.96	-0.01	105,849	357	5.75	7.54
2024-02-09	Z	UFI	5.89	6.00	5.8769	5.99	0.085	66,156	366	5.75	7.59
2024-02-08	Z	UFI	6.03	6.095	5.89	5.89	-0.11	86,974	240	5.85	9.43
2024-02-07	Z	UFI	6.05	6.10	5.919	6.00	-0.03	144,147	517	5.89	7.63