Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-08	Q	UFPI	102.74	105.93	102.17	104.40	1.63	344,918	7,874	41.85	117.23
2025-07-07	Q	UFPI	105.45	106.32	102.495	102.77	-3.054	328,820	8,532	93.30	103.25
2025-07-04	Q	UFPI	106.67	107.12	105.25	105.76	-0.656	0	0	105.07	106.30
2025-07-03	Q	UFPI	106.67	107.12	105.25	105.76	-0.656	239,823	5,160	105.07	106.30
2025-07-02	Q	UFPI	105.00	107.40	104.05	106.48	1.01	624,746	10,249	106.13	107.10
2025-07-01	Q	UFPI	98.68	106.84	98.68	105.47	6.11	604,712	10,284	104.90	105.97
2025-06-30	Q	UFPI	100.15	101.08	99.0597	99.36	-0.42	435,650	7,521	96.01	128.62
2025-06-27	Q	UFPI	100.58	102.00	99.016	99.78	-0.10	1,985,618	11,679	93.35	108.31
2025-06-26	Q	UFPI	99.34	99.9079	93.00	99.88	0.64	350,278	6,291	93.35	108.93
2025-06-25	Q	UFPI	100.59	100.59	98.96	99.24	-1.48	385,153	7,308	96.01	108.61
2025-06-24	Q	UFPI	100.00	100.99	99.3179	100.72	0.98	408,292	7,448	100.12	110.02
2025-06-23	Q	UFPI	96.06	99.77	95.93	99.74	3.41	443,976	7,761	98.50	128.08
2025-06-20	Q	UFPI	95.71	96.79	95.29	96.33	1.22	1,312,803	9,257	95.89	97.09
2025-06-19	Q	UFPI	94.65	96.55	94.60	95.11	0.18	0	0	94.58	95.69
2025-06-18	Q	UFPI	94.65	96.55	94.60	95.11	0.18	418,472	9,006	94.58	95.69
2025-06-17	Q	UFPI	95.65	97.1266	94.83	94.93	-1.92	486,119	8,182	94.57	95.25
2025-06-16	Q	UFPI	96.86	97.01	95.02	96.85	1.18	479,871	9,362	86.88	128.08
2025-06-13	Q	UFPI	96.07	97.00	95.00	95.67	-1.93	429,471	7,959	95.15	96.35
2025-06-12	Q	UFPI	97.72	98.265	96.515	97.60	-0.39	262,613	5,760	96.58	128.08
2025-06-11	Q	UFPI	100.95	100.95	97.90	97.99	-2.26	540,219	7,155	97.26	98.47
2025-06-10	Q	UFPI	98.20	100.70	97.565	100.25	2.63	461,072	7,237	86.88	101.36
2025-06-09	Q	UFPI	97.28	98.55	96.95	97.62	1.04	333,652	7,104	97.05	98.27
2025-06-06	Q	UFPI	98.34	98.735	96.25	96.58	-0.79	254,312	5,716	96.05	97.26
2025-06-05	Q	UFPI	96.85	97.9582	96.01	97.37	0.31	405,551	8,798	88.46	97.95
2025-06-04	Q	UFPI	98.05	98.30	96.73	97.06	-0.59	429,203	11,140	96.39	105.96
2025-06-03	Q	UFPI	95.84	97.75	95.39	97.65	1.88	349,208	7,123	91.07	103.04
2025-06-02	Q	UFPI	96.71	96.86	94.68	95.77	-1.79	485,813	8,533	94.98	104.42
2025-05-30	Q	UFPI	97.71	98.13	97.07	97.56	-0.70	385,612	6,210	96.88	103.07
2025-05-29	Q	UFPI	98.02	98.46	96.985	98.26	0.85	301,183	6,500	95.20	101.08
2025-05-28	Q	UFPI	99.22	99.54	97.30	97.41	-2.25	423,758	7,149	96.95	99.34
2025-05-27	Q	UFPI	98.39	99.71	97.03	99.66	3.31	437,164	7,617	99.08	108.91
2025-05-26	Q	UFPI	96.10	97.60	96.05	96.35	-1.34	0	0	91.53	101.17
2025-05-23	Q	UFPI	96.10	97.60	96.05	96.35	-1.34	435,199	7,226	91.53	101.17
2025-05-22	Q	UFPI	97.74	98.27	96.78	97.69	-0.55	307,490	5,812	97.09	98.31
2025-05-21	Q	UFPI	100.36	100.43	97.97	98.24	-3.05	565,030	7,955	83.94	103.00
2025-05-20	Q	UFPI	101.70	102.82	100.865	101.29	-0.57	340,534	6,151	92.99	124.83
2025-05-19	Q	UFPI	100.86	101.97	99.94	101.86	-0.73	452,825	7,525	101.32	111.36
2025-05-16	Q	UFPI	101.15	102.75	101.01	102.59	1.23	574,140	8,910	16.96	115.00
2025-05-15	Q	UFPI	100.24	101.75	99.935	101.36	0.77	368,177	7,247	100.69	101.94
2025-05-14	Q	UFPI	103.27	103.35	100.435	100.59	-3.00	479,039	7,602	90.53	106.27
2025-05-13	Q	UFPI	103.88	104.23	102.65	103.59	0.21	431,860	7,745	100.00	115.00
2025-05-12	Q	UFPI	101.33	103.415	100.45	103.38	6.01	672,230	11,041	93.04	105.00
2025-05-09	Q	UFPI	98.94	98.94	96.84	97.37	-1.08	763,791	12,141	96.11	105.67
2025-05-08	Q	UFPI	97.90	99.7729	97.2077	98.45	1.54	912,975	12,593	68.91	104.00
2025-05-07	Q	UFPI	98.19	98.19	95.90	96.91	-1.09	564,041	9,821	40.04	98.59
2025-05-06	Q	UFPI	98.60	99.345	97.73	98.00	-1.71	579,904	10,064	68.82	103.81
2025-05-05	Q	UFPI	100.98	101.76	99.61	99.71	-2.24	379,024	7,080	98.51	124.26
2025-05-02	Q	UFPI	100.35	102.53	100.35	101.95	2.02	440,164	8,330	101.59	111.82
2025-05-01	Q	UFPI	99.34	101.18	98.26	99.93	1.08	639,392	9,902	90.54	124.26
2025-04-30	Q	UFPI	98.97	99.46	96.985	98.85	-1.42	1,110,053	14,017	84.14	100.63
2025-04-29	Q	UFPI	100.07	103.88	97.59	100.27	-6.31	897,635	14,182	80.22	104.00
2025-04-28	Q	UFPI	107.19	108.26	106.03	106.58	-0.16	414,090	8,126	91.15	104.00
2025-04-25	Q	UFPI	107.05	107.31	105.84	106.74	-1.23	195,259	4,969	45.72	115.50
2025-04-24	Q	UFPI	107.33	108.40	105.995	107.97	1.74	240,381	6,218	86.48	117.20
2025-04-23	Q	UFPI	106.93	109.84	106.115	106.23	0.16	332,669	6,604	58.15	115.50
2025-04-22	Q	UFPI	104.49	106.525	102.929	106.07	3.05	338,196	6,825	91.15	129.00
2025-04-21	Q	UFPI	103.74	103.89	101.77	103.02	-1.76	373,684	7,089	43.78	122.71
2025-04-18	Q	UFPI	103.28	105.71	103.229	104.78	1.245	0	0	104.20	115.50
2025-04-17	Q	UFPI	103.28	105.71	103.229	104.78	1.245	354,987	7,595	104.20	115.50
2025-04-16	Q	UFPI	105.15	106.02	102.15	103.535	-2.005	511,254	8,858	63.70	117.00
2025-04-15	Q	UFPI	107.09	108.11	105.46	105.54	-1.52	346,079	7,986	91.15	117.00
2025-04-14	Q	UFPI	107.79	108.04	105.88	107.06	0.64	417,601	9,090	72.01	117.00
2025-04-11	Q	UFPI	105.36	106.8949	102.40	106.42	0.63	398,487	8,971	91.15	141.46
2025-04-10	Q	UFPI	108.30	108.83	102.7725	105.79	-2.53	485,003	10,924	97.50	110.00