Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UFPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 214.38 | 1.05 | 0.49% | 214.62 | 216.95 | 210.03 | 46,019 |
| Apr 23 2024 | 213.33 | 0.25 | 0.12% | 215.14 | 220.09 | 212.83 | 61,920 |
| Apr 22 2024 | 213.08 | 5.16 | 2.48% | 211.38 | 215.595 | 207.8132 | 64,363 |
| Apr 19 2024 | 207.92 | -9.82 | -4.51% | 215.24 | 222.59 | 204.59 | 79,072 |
| Apr 18 2024 | 217.74 | -7.89 | -3.50% | 225.55 | 228.50 | 216.9601 | 39,389 |
| Apr 17 2024 | 225.63 | -1.37 | -0.60% | 226.14 | 228.78 | 225.25 | 69,777 |
| Apr 16 2024 | 227.00 | -1.74 | -0.76% | 229.38 | 230.25 | 226.18 | 70,059 |
| Apr 15 2024 | 228.74 | -0.25 | -0.11% | 230.16 | 234.19 | 224.40 | 61,753 |
| Apr 12 2024 | 228.99 | 1.13 | 0.50% | 225.29 | 230.07 | 220.56 | 35,529 |
| Apr 11 2024 | 227.86 | -9.07 | -3.83% | 236.92 | 240.56 | 226.84 | 72,318 |
| Apr 10 2024 | 236.93 | -11.92 | -4.79% | 241.05 | 245.45 | 235.13 | 47,162 |
| Apr 09 2024 | 248.85 | -4.42 | -1.75% | 254.19 | 255.57 | 239.8098 | 74,542 |
| Apr 08 2024 | 253.27 | 1.92 | 0.76% | 254.66 | 255.28 | 250.88 | 40,620 |
| Apr 05 2024 | 251.35 | 1.15 | 0.46% | 248.90 | 254.67 | 248.90 | 55,741 |
| Apr 04 2024 | 250.20 | 1.96 | 0.79% | 251.44 | 255.14 | 245.2443 | 81,977 |
| Apr 03 2024 | 248.24 | 0.65 | 0.26% | 247.13 | 252.93 | 244.08 | 56,435 |
| Apr 02 2024 | 247.59 | -3.24 | -1.29% | 246.32 | 250.66 | 244.20 | 73,258 |
| Apr 01 2024 | 250.83 | -1.37 | -0.54% | 254.78 | 255.50 | 248.25 | 61,663 |
| Mar 28 2024 | 252.20 | 0.05 | 0.02% | 252.45 | 255.99 | 248.28 | 144,504 |
| Mar 27 2024 | 252.15 | 11.53 | 4.79% | 243.51 | 257.285 | 243.11 | 72,302 |
| Mar 26 2024 | 240.62 | 4.53 | 1.92% | 238.90 | 241.62 | 235.46 | 114,034 |
| Mar 25 2024 | 236.09 | -8.51 | -3.48% | 245.00 | 246.52 | 233.89 | 93,231 |
| Mar 22 2024 | 244.60 | 7.19 | 3.03% | 241.30 | 244.63 | 233.72 | 97,530 |
| Mar 21 2024 | 237.41 | 11.45 | 5.07% | 230.43 | 239.54 | 224.27 | 98,230 |
| Mar 20 2024 | 225.96 | 11.57 | 5.40% | 215.86 | 228.89 | 214.39 | 89,785 |
| Mar 19 2024 | 214.39 | 20.52 | 10.58% | 193.70 | 214.57 | 193.70 | 69,637 |
| Mar 18 2024 | 193.87 | 0.47 | 0.24% | 192.44 | 195.42 | 188.50 | 89,202 |
| Mar 15 2024 | 193.40 | 1.36 | 0.71% | 189.59 | 193.44 | 189.59 | 71,927 |
| Mar 14 2024 | 192.04 | -3.53 | -1.80% | 193.91 | 195.83 | 189.90 | 39,041 |
| Mar 13 2024 | 195.57 | 0.31 | 0.16% | 193.84 | 198.11 | 193.26 | 41,551 |
| Mar 12 2024 | 195.26 | 1.89 | 0.98% | 193.11 | 196.06 | 191.80 | 43,023 |
| Mar 11 2024 | 193.37 | -6.58 | -3.29% | 196.94 | 200.88 | 192.01 | 115,839 |
| Mar 08 2024 | 199.95 | -6.53 | -3.16% | 208.07 | 210.69 | 199.95 | 80,932 |
| Mar 07 2024 | 206.48 | -0.78 | -0.38% | 210.36 | 211.3225 | 205.50 | 56,400 |
| Mar 06 2024 | 207.26 | 2.97 | 1.45% | 209.78 | 209.79 | 204.70 | 54,592 |
| Mar 05 2024 | 204.29 | -11.53 | -5.34% | 216.00 | 217.24 | 203.05 | 50,200 |
| Mar 04 2024 | 215.82 | -0.98 | -0.45% | 217.94 | 221.02 | 212.4745 | 41,724 |
| Mar 01 2024 | 216.80 | 8.49 | 4.08% | 208.93 | 217.86 | 206.57 | 47,966 |
| Feb 29 2024 | 208.31 | 0.05 | 0.02% | 212.79 | 213.93 | 206.06 | 73,712 |
| Feb 28 2024 | 208.26 | 2.33 | 1.13% | 202.79 | 208.32 | 202.20 | 44,262 |
| Feb 27 2024 | 205.93 | -9.69 | -4.49% | 215.70 | 216.8099 | 201.15 | 62,977 |
| Feb 26 2024 | 215.62 | 5.04 | 2.39% | 208.00 | 217.10 | 204.89 | 46,298 |
| Feb 23 2024 | 210.58 | -3.51 | -1.64% | 213.00 | 213.43 | 205.30 | 116,563 |
| Feb 22 2024 | 214.09 | 3.90 | 1.86% | 213.38 | 220.82 | 212.61 | 89,271 |
| Feb 21 2024 | 210.19 | 16.38 | 8.45% | 192.26 | 210.95 | 188.52 | 98,924 |
| Feb 20 2024 | 193.81 | 0.53 | 0.27% | 190.67 | 194.5861 | 186.21 | 53,258 |
| Feb 16 2024 | 193.28 | -4.72 | -2.38% | 197.48 | 200.00 | 190.83 | 51,080 |
| Feb 15 2024 | 198.00 | 12.82 | 6.92% | 185.58 | 198.94 | 185.58 | 81,794 |
| Feb 14 2024 | 185.18 | 12.55 | 7.27% | 175.83 | 185.93 | 173.90 | 61,825 |
| Feb 13 2024 | 172.63 | -4.15 | -2.35% | 170.50 | 175.51 | 167.71 | 66,594 |
| Feb 12 2024 | 176.78 | 2.06 | 1.18% | 174.65 | 177.90 | 173.12 | 47,864 |
| Feb 09 2024 | 174.72 | 1.93 | 1.12% | 173.00 | 175.34 | 171.11 | 25,934 |
| Feb 08 2024 | 172.79 | 2.13 | 1.25% | 170.66 | 173.565 | 168.88 | 44,355 |
| Feb 07 2024 | 170.66 | -0.74 | -0.43% | 170.22 | 176.82 | 168.80 | 49,660 |
| Feb 06 2024 | 171.40 | -7.29 | -4.08% | 176.70 | 177.38 | 171.13 | 37,346 |
| Feb 05 2024 | 178.69 | 2.81 | 1.60% | 177.14 | 182.67 | 174.62 | 54,564 |
| Feb 02 2024 | 175.88 | -1.71 | -0.96% | 175.04 | 176.645 | 171.85 | 33,924 |
| Feb 01 2024 | 177.59 | 9.08 | 5.39% | 168.93 | 177.99 | 167.51 | 45,335 |
| Jan 31 2024 | 168.51 | -3.48 | -2.02% | 171.82 | 174.01 | 168.51 | 59,987 |
| Jan 30 2024 | 171.99 | -0.27 | -0.16% | 171.79 | 173.782 | 168.59 | 38,866 |
| Jan 29 2024 | 172.26 | 5.53 | 3.32% | 167.20 | 174.265 | 165.17 | 61,095 |
| Jan 26 2024 | 166.73 | 2.69 | 1.64% | 165.74 | 167.01 | 164.44 | 40,791 |
