Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USFP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 28,614 |
| May 30 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 30,000 |
| May 29 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.50 | 3,814 |
| May 28 2024 | 39.50 | 0.25 | 0.64% | 39.25 | 39.50 | 39.25 | 105,504 |
| May 24 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 3,686 |
| May 23 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 32,976 |
| May 22 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 8,187 |
| May 21 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 35,241 |
| May 20 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 25,075 |
| May 17 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 10,960 |
| May 16 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 66,698 |
| May 15 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.00 | 105,156 |
| May 14 2024 | 39.25 | 0.75 | 1.95% | 37.50 | 39.50 | 37.50 | 254,583 |
| May 13 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 231,553 |
| May 10 2024 | 38.50 | 0.00 | 0.00% | 38.50 | 38.50 | 38.50 | 96,494 |
| May 09 2024 | 38.50 | 1.50 | 4.05% | 38.50 | 38.50 | 38.50 | 169,533 |
| May 08 2024 | 37.00 | 0.00 | 0.00% | 38.50 | 38.50 | 37.00 | 51,941 |
| May 07 2024 | 37.00 | -1.50 | -3.90% | 38.50 | 38.50 | 37.00 | 196,801 |
| May 03 2024 | 38.50 | 0.50 | 1.32% | 39.00 | 39.00 | 38.50 | 201,843 |
| May 02 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 37.50 | 82,552 |
| May 01 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 37.50 | 169,897 |
| Apr 30 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 37.50 | 86,068 |
| Apr 29 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 36.60 | 8,553 |
| Apr 26 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 36.65 | 192,178 |
| Apr 25 2024 | 38.00 | 0.00 | 0.00% | 37.50 | 38.00 | 36.65 | 52,162 |
| Apr 24 2024 | 38.00 | 2.00 | 5.56% | 36.00 | 38.00 | 35.55 | 556,176 |
| Apr 23 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 48,653 |
| Apr 22 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 117,662 |
| Apr 19 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 68,570 |
| Apr 18 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 42,875 |
| Apr 17 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 276,716 |
| Apr 16 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 59,376 |
| Apr 15 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 91,596 |
| Apr 12 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 80,998 |
| Apr 11 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 23,441 |
| Apr 10 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 35.55 | 29,727 |
| Apr 09 2024 | 36.00 | -0.60 | -1.64% | 36.60 | 36.60 | 35.65 | 115,869 |
| Apr 08 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 35.65 | 82,556 |
| Apr 05 2024 | 36.60 | 0.00 | 0.00% | 36.60 | 36.60 | 35.65 | 5,532 |
| Apr 04 2024 | 36.60 | -1.00 | -2.66% | 37.50 | 37.50 | 36.60 | 42,485 |
| Apr 03 2024 | 37.60 | 0.10 | 0.27% | 37.50 | 37.60 | 37.50 | 6,651 |
| Apr 02 2024 | 37.50 | 0.25 | 0.67% | 37.25 | 37.50 | 37.25 | 110,011 |
| Mar 28 2024 | 37.25 | -0.05 | -0.13% | 37.30 | 37.65 | 37.25 | 111,893 |
| Mar 27 2024 | 37.30 | -1.20 | -3.12% | 38.50 | 38.50 | 37.30 | 88,166 |
| Mar 26 2024 | 38.50 | -0.50 | -1.28% | 39.00 | 39.00 | 38.25 | 86,577 |
| Mar 25 2024 | 39.00 | -0.95 | -2.38% | 39.70 | 39.70 | 38.00 | 132,136 |
| Mar 22 2024 | 39.95 | -0.55 | -1.36% | 40.50 | 40.50 | 39.95 | 159,414 |
| Mar 21 2024 | 40.50 | -0.30 | -0.74% | 40.80 | 40.80 | 40.50 | 33,442 |
| Mar 20 2024 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 14,299 |
| Mar 19 2024 | 40.80 | -0.20 | -0.49% | 41.00 | 41.00 | 40.80 | 140,903 |
| Mar 18 2024 | 41.00 | -0.50 | -1.20% | 41.50 | 41.50 | 41.00 | 59,425 |
| Mar 15 2024 | 41.50 | 0.00 | 0.00% | 41.50 | 41.50 | 41.50 | 47,827 |
| Mar 14 2024 | 41.50 | -0.50 | -1.19% | 41.90 | 41.90 | 41.00 | 17,162 |
| Mar 13 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.00 | 59,930 |
| Mar 12 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| Mar 11 2024 | 42.00 | -0.20 | -0.47% | 42.20 | 42.20 | 41.95 | 65,394 |
| Mar 08 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 43,218 |
| Mar 07 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 57,684 |
| Mar 06 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 32,340 |
| Mar 05 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 49,420 |
| Mar 04 2024 | 42.20 | 0.00 | 0.00% | 42.20 | 42.20 | 42.20 | 64,321 |
