Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	UFPI	118.37	118.82	115.59	116.65	1.16	187,885	6,331	108.69	122.00
2024-05-02	Q	UFPI	114.91	115.60	112.27	115.49	2.49	293,638	6,754	108.69	132.43
2024-05-01	Q	UFPI	111.64	116.34	111.01	113.00	0.30	277,634	5,508	111.00	132.43
2024-04-30	Q	UFPI	113.64	115.36	112.51	112.70	-3.09	412,889	6,284	111.00	122.32
2024-04-29	Q	UFPI	113.99	115.89	113.99	115.79	2.15	304,734	5,240	111.00	130.00
2024-04-26	Q	UFPI	112.94	114.39	112.59	113.64	1.09	214,899	5,225	113.08	124.17
2024-04-25	Q	UFPI	112.02	112.845	109.5801	112.55	-1.13	420,365	7,512	112.60	123.00
2024-04-24	Q	UFPI	113.72	115.05	112.55	113.68	-0.34	283,002	5,909	108.69	132.43
2024-04-23	Q	UFPI	112.58	114.97	112.58	114.02	1.44	287,987	5,581	82.47	123.00
2024-04-22	Q	UFPI	112.41	113.76	111.2901	112.58	0.79	381,051	5,872	111.80	122.87
2024-04-19	Q	UFPI	110.13	112.015	110.13	111.79	1.14	310,918	5,478	101.49	112.37
2024-04-18	Q	UFPI	112.70	114.075	110.34	110.65	-0.99	413,714	6,305	110.03	111.14
2024-04-17	Q	UFPI	115.30	115.3786	111.575	111.64	-2.18	242,064	5,327	111.27	122.03
2024-04-16	Q	UFPI	113.50	114.85	112.265	113.82	-1.14	286,617	6,165	45.42	117.84
2024-04-15	Q	UFPI	115.99	116.06	113.89	114.825	-0.845	307,698	5,503	114.25	126.48
2024-04-12	Q	UFPI	115.68	116.71	114.845	115.67	-1.26	216,219	5,415	113.00	117.84
2024-04-11	Q	UFPI	115.38	117.11	114.62	116.93	2.23	211,147	4,532	116.27	127.75
2024-04-10	Q	UFPI	115.33	116.76	114.2926	114.70	-4.94	377,441	6,088	114.07	115.21
2024-04-09	Q	UFPI	119.14	120.3065	117.485	119.64	0.51	158,595	3,861	119.12	130.36
2024-04-08	Q	UFPI	119.68	119.88	118.88	119.13	0.32	163,968	3,123	118.47	119.88
2024-04-05	Q	UFPI	118.40	120.02	117.94	118.81	0.60	182,775	3,711	118.10	129.74
2024-04-04	Q	UFPI	123.05	123.05	118.10	118.21	-3.33	309,691	5,484	117.63	129.22
2024-04-03	Q	UFPI	118.37	121.57	118.03	121.54	3.12	352,820	5,712	110.73	122.52
2024-04-02	Q	UFPI	117.90	118.64	116.64	118.42	-1.48	347,033	6,344	98.48	118.82
2024-04-01	Q	UFPI	123.01	123.44	119.87	119.90	-3.11	188,016	4,662	119.05	120.46
2024-03-29	Q	UFPI	121.77	123.44	121.50	123.01	1.22	0	0	120.55	124.00
2024-03-28	Q	UFPI	121.77	123.44	121.50	123.01	1.22	340,618	4,680	120.55	124.00
2024-03-27	Q	UFPI	118.93	121.93	118.93	121.79	3.89	277,037	4,970	120.89	122.33
2024-03-26	Q	UFPI	119.36	119.78	117.815	117.90	-0.46	234,765	4,728	117.00	119.82
2024-03-25	Q	UFPI	119.15	119.615	118.25	118.36	-0.77	185,228	3,822	118.11	129.07
2024-03-22	Q	UFPI	121.18	121.38	119.03	119.13	-2.59	255,663	4,841	107.92	119.80
2024-03-21	Q	UFPI	119.93	123.25	119.61	121.72	2.90	310,106	4,636	121.14	122.57
2024-03-20	Q	UFPI	116.81	119.60	116.29	118.82	2.01	209,881	4,124	118.42	119.68
2024-03-19	Q	UFPI	114.12	117.00	114.12	116.81	2.58	253,199	4,506	115.80	119.71
2024-03-18	Q	UFPI	116.00	116.41	114.02	114.23	-1.39	328,705	4,542	45.69	114.82
2024-03-15	Q	UFPI	113.27	116.495	110.65	115.62	1.63	1,051,225	7,594	114.92	116.82
2024-03-14	Q	UFPI	114.19	114.835	112.76	113.99	-1.10	369,989	5,177	113.10	116.82
2024-03-13	Q	UFPI	113.34	116.06	113.165	115.09	1.63	261,484	3,751	114.65	115.81
2024-03-12	Q	UFPI	112.95	114.34	112.22	113.46	0.13	257,583	4,879	112.92	114.07
2024-03-11	Q	UFPI	114.23	114.23	111.215	113.33	-1.90	327,342	5,230	113.03	113.82
2024-03-08	Q	UFPI	116.33	118.19	115.23	115.23	0.13	252,661	4,444	109.00	116.39
2024-03-07	Q	UFPI	114.19	116.0108	114.19	115.10	1.36	248,100	3,773	114.55	125.62
2024-03-06	Q	UFPI	115.11	115.11	112.91	113.74	-0.19	371,740	4,775	109.00	181.92
2024-03-05	Q	UFPI	115.37	116.04	113.65	113.93	-1.72	364,882	5,515	103.62	114.48
2024-03-04	Q	UFPI	116.27	118.72	115.03	115.65	-0.31	222,557	5,164	109.00	119.82
2024-03-01	Q	UFPI	114.1228	116.15	113.53	116.08	1.45	189,613	3,820	93.28	117.82
2024-02-29	Q	UFPI	114.45	114.91	113.04	114.63	1.63	266,721	3,514	104.34	115.27
2024-02-28	Q	UFPI	112.09	113.705	112.04	113.33	-0.16	192,716	3,559	109.00	121.00
2024-02-27	Q	UFPI	112.47	113.69	111.68	113.49	2.08	256,742	4,720	103.27	113.45
2024-02-26	Q	UFPI	110.77	112.39	110.33	111.41	-0.46	221,627	4,342	105.00	111.82
2024-02-23	Q	UFPI	111.17	112.47	110.45	111.87	0.52	252,799	4,668	111.22	112.25
2024-02-22	Q	UFPI	110.50	111.65	109.45	111.35	1.24	415,155	5,813	105.00	120.00
2024-02-21	Q	UFPI	110.78	110.905	108.36	110.11	0.05	380,001	6,601	44.04	176.15
2024-02-20	Q	UFPI	112.78	113.9011	108.00	110.06	-8.57	596,982	8,082	105.00	115.00
2024-02-19	Q	UFPI	118.59	120.76	117.60	118.63	-1.13	0	0	106.09	119.82
2024-02-16	Q	UFPI	118.59	120.76	117.60	118.63	-1.13	371,189	6,223	106.09	119.82
2024-02-15	Q	UFPI	119.01	120.20	118.06	119.76	2.14	310,767	6,433	108.85	120.23
2024-02-14	Q	UFPI	117.03	117.925	115.765	117.62	2.77	275,310	4,617	117.63	118.82
2024-02-13	Q	UFPI	116.79	117.26	114.04	114.85	-6.64	331,166	6,364	111.20	118.82
2024-02-12	Q	UFPI	119.42	121.89	119.42	121.49	2.59	288,241	6,939	120.72	121.91
2024-02-09	Q	UFPI	117.44	119.37	116.665	118.90	1.46	347,780	6,406	108.13	119.44
2024-02-08	Q	UFPI	116.13	118.02	116.13	117.44	1.32	306,873	5,119	108.51	187.96
2024-02-07	Q	UFPI	116.38	117.79	115.70	116.12	0.63	264,938	5,237	115.48	116.65