Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	UFPT	208.16	214.57	208.16	213.25	3.60	40,236	1,659	188.37	239.50
2024-04-25	Q	UFPT	210.01	211.7094	206.59	209.65	-4.73	39,841	2,109	205.87	231.81
2024-04-24	Q	UFPT	214.62	216.51	210.03	214.38	1.05	46,019	1,482	205.87	245.00
2024-04-23	Q	UFPT	215.14	220.09	212.83	213.33	0.25	61,920	1,909	213.44	228.42
2024-04-22	Q	UFPT	211.38	215.595	207.8132	213.08	5.16	64,363	1,987	162.85	228.42
2024-04-19	Q	UFPT	215.24	222.59	204.59	207.92	-9.82	79,072	2,611	207.02	208.41
2024-04-18	Q	UFPT	222.00	228.50	216.9601	217.74	-7.89	39,388	1,403	216.75	218.17
2024-04-17	Q	UFPT	226.14	228.78	225.25	225.63	-1.37	69,777	1,719	225.07	226.50
2024-04-16	Q	UFPT	229.38	230.25	226.18	227.00	-1.74	70,059	1,912	226.88	286.55
2024-04-15	Q	UFPT	230.40	232.02	224.58	228.86	-0.13	61,753	1,422	214.66	308.23
2024-04-12	Q	UFPT	225.29	230.07	220.56	228.99	1.13	35,529	1,583	227.94	229.05
2024-04-11	Q	UFPT	236.92	240.56	226.84	227.86	-9.07	72,318	1,823	227.22	228.64
2024-04-10	Q	UFPT	241.05	245.45	235.13	236.93	-11.92	47,162	1,524	235.84	237.28
2024-04-09	Q	UFPT	254.19	255.57	239.8098	248.85	-4.42	74,542	1,714	248.26	293.31
2024-04-08	Q	UFPT	254.66	255.28	250.88	253.27	1.92	40,620	1,212	252.61	254.10
2024-04-05	Q	UFPT	248.90	254.67	248.90	251.35	1.15	55,742	1,532	250.60	252.08
2024-04-04	Q	UFPT	250.05	255.14	245.2443	250.20	1.96	81,977	1,932	249.71	251.19
2024-04-03	Q	UFPT	247.13	252.93	244.08	248.24	0.65	56,435	1,394	248.05	249.53
2024-04-02	Q	UFPT	246.32	250.66	244.20	247.59	-3.24	73,258	2,107	246.81	248.28
2024-04-01	Q	UFPT	254.78	255.50	248.25	250.83	-1.37	61,663	1,765	249.79	251.27
2024-03-29	Q	UFPT	252.45	255.99	249.735	252.20	0.05	0	0	252.42	257.84
2024-03-28	Q	UFPT	252.45	255.99	249.735	252.20	0.05	144,504	2,375	252.42	257.84
2024-03-27	Q	UFPT	243.51	257.285	243.11	252.15	11.53	72,305	2,605	247.11	257.19
2024-03-26	Q	UFPT	238.90	241.62	235.46	240.62	4.53	114,034	2,396	231.16	242.20
2024-03-25	Q	UFPT	245.00	246.52	233.89	236.09	-8.51	93,233	2,037	235.62	296.05
2024-03-22	Q	UFPT	241.30	244.63	233.72	244.60	7.19	97,530	2,337	97.65	245.22
2024-03-21	Q	UFPT	230.43	239.54	224.27	237.41	11.45	98,208	2,445	236.96	237.41
2024-03-20	Q	UFPT	215.86	228.89	214.39	225.96	11.57	89,785	2,174	225.83	227.22
2024-03-19	Q	UFPT	193.70	214.57	193.70	214.39	20.52	69,636	2,070	199.29	220.00
2024-03-18	Q	UFPT	192.44	195.42	188.50	193.87	0.47	89,347	1,467	77.32	200.08
2024-03-15	Q	UFPT	189.59	193.44	189.59	193.40	1.36	70,882	1,369	91.45	206.92
2024-03-14	Q	UFPT	193.91	195.83	189.90	192.04	-3.53	39,041	1,415	191.07	206.98
2024-03-13	Q	UFPT	193.84	198.11	193.26	195.57	0.31	41,551	1,374	150.00	200.08
2024-03-12	Q	UFPT	193.11	196.06	193.11	195.26	1.89	43,023	1,243	190.00	200.08
2024-03-11	Q	UFPT	196.94	200.88	192.01	193.37	-6.58	115,839	2,667	190.00	206.92
2024-03-08	Q	UFPT	208.07	210.69	199.95	199.95	-6.53	80,932	1,933	150.00	216.20
2024-03-07	Q	UFPT	210.36	211.3225	205.50	206.48	-0.78	56,398	1,444	186.00	236.69
2024-03-06	Q	UFPT	209.78	209.78	204.70	207.26	2.97	54,592	1,330	204.29	331.55
2024-03-05	Q	UFPT	216.00	217.24	203.05	204.29	-11.53	50,190	1,644	81.77	216.20
2024-03-04	Q	UFPT	217.94	221.02	212.4745	215.82	-0.98	41,724	1,676	209.13	224.63
2024-03-01	Q	UFPT	208.93	217.86	206.57	216.59	8.28	47,964	1,213	209.13	345.26
2024-02-29	Q	UFPT	212.79	213.93	206.06	208.31	0.05	73,712	1,300	208.48	233.87
2024-02-28	Q	UFPT	202.79	208.32	202.20	208.26	2.33	43,894	1,401	199.95	208.26
2024-02-27	Q	UFPT	215.70	216.8099	201.15	205.93	-9.69	62,940	1,992	199.95	328.16
2024-02-26	Q	UFPT	208.00	217.10	204.89	215.62	5.04	46,298	1,526	207.70	345.15
2024-02-23	Q	UFPT	213.00	213.43	205.30	210.58	-3.51	116,563	2,404	205.00	210.65
2024-02-22	Q	UFPT	213.38	220.82	212.61	214.09	3.90	89,271	2,023	206.86	229.65
2024-02-21	Q	UFPT	192.26	210.95	189.426	210.19	16.38	98,929	2,040	203.20	225.00
2024-02-20	Q	UFPT	190.67	194.5861	186.21	193.81	0.53	53,258	1,520	186.00	205.00
2024-02-19	Q	UFPT	197.48	200.00	190.83	193.28	-4.72	0	0	77.34	201.41
2024-02-16	Q	UFPT	197.48	200.00	190.83	193.28	-4.72	51,215	1,591	77.34	201.41
2024-02-15	Q	UFPT	185.58	198.94	185.58	198.00	12.82	81,794	2,244	185.00	222.52
2024-02-14	Q	UFPT	175.83	185.93	173.90	185.18	12.55	61,825	1,518	155.55	209.28
2024-02-13	Q	UFPT	170.50	175.51	167.71	172.63	-4.15	66,594	1,733	168.00	176.95
2024-02-12	Q	UFPT	174.65	177.90	173.12	176.78	2.06	47,864	1,596	155.55	182.00
2024-02-09	Q	UFPT	173.00	175.34	171.11	174.72	1.93	25,934	1,080	147.78	208.41
2024-02-08	Q	UFPT	170.66	173.565	168.88	172.79	2.13	44,355	1,681	147.78	208.41
2024-02-07	Q	UFPT	170.22	176.82	168.80	170.66	-0.74	49,660	1,486	68.52	182.34
2024-02-06	Q	UFPT	176.70	176.70	171.13	171.40	-7.29	37,346	1,293	68.69	183.98
2024-02-05	Q	UFPT	177.14	182.67	174.62	178.69	2.81	54,564	1,433	163.16	197.56
2024-02-02	Q	UFPT	175.04	176.645	171.85	175.88	-1.71	33,924	1,026	70.26	180.00
2024-02-01	Q	UFPT	168.93	177.99	167.51	177.59	9.08	45,335	1,324	163.42	180.00
2024-01-31	Q	UFPT	171.82	174.01	168.51	168.51	-3.48	59,987	1,581	91.00	174.01
2024-01-30	Q	UFPT	171.79	173.782	168.59	171.99	-0.27	38,866	1,219	163.42	208.41
2024-01-29	Q	UFPT	167.20	174.265	165.17	172.26	5.53	61,092	1,248	163.42	220.35