Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	UFPI	75.92	76.52	75.01	76.30	-0.32	235,923	3,415
2023-03-23	Q	UFPI	77.39	78.50	75.78	76.62	-0.42	394,519	5,322
2023-03-22	Q	UFPI	79.38	79.70	76.93	77.04	-2.58	245,881	4,838
2023-03-21	Q	UFPI	79.54	80.57	78.985	79.62	1.30	447,500	4,870
2023-03-20	Q	UFPI	78.48	79.38	77.985	78.32	0.98	368,414	4,750
2023-03-17	Q	UFPI	78.85	78.85	76.96	77.34	-1.94	1,600,976	9,459
2023-03-16	Q	UFPI	77.71	80.43	77.465	79.28	0.94	565,286	8,963
2023-03-15	Q	UFPI	77.55	78.90	76.975	78.34	-0.84	605,185	7,439
2023-03-14	Q	UFPI	79.48	80.346	78.09	79.18	1.79	499,640	6,236
2023-03-13	Q	UFPI	78.25	78.98	76.52	77.39	-1.76	552,744	7,450
2023-03-10	Q	UFPI	83.04	83.04	78.73	79.15	-3.89	422,551	6,291
2023-03-09	Q	UFPI	84.32	84.83	82.83	83.04	-1.05	340,551	4,944
2023-03-08	Q	UFPI	84.08	84.39	83.06	84.09	0.61	315,868	4,358
2023-03-07	Q	UFPI	84.65	84.83	83.21	83.48	-1.12	582,923	4,293
2023-03-06	Q	UFPI	87.04	87.24	84.50	84.60	-2.26	311,282	5,189
2023-03-03	Q	UFPI	86.78	86.97	85.57	86.86	0.97	290,569	3,709
2023-03-02	Q	UFPI	84.91	86.34	84.165	85.89	0.30	361,273	4,114
2023-03-01	Q	UFPI	85.56	85.73	84.61	85.59	0.06	385,882	7,728
2023-02-28	Q	UFPI	85.90	86.64	85.35	85.53	-0.35	520,191	7,924
2023-02-27	Q	UFPI	86.00	86.49	85.05	86.13	1.09	487,658	10,107
2023-02-24	Q	UFPI	84.27	85.77	83.97	85.04	-0.24	482,591	7,342
2023-02-23	Q	UFPI	84.33	85.55	84.0635	85.28	1.65	743,833	9,552
2023-02-22	Q	UFPI	84.16	84.19	80.62	83.63	1.90	17,550,896	22,907
2023-02-21	Q	UFPI	86.03	86.25	80.87	81.73	-5.13	919,697	12,283
2023-02-17	Q	UFPI	90.10	90.10	85.665	86.86	-7.41	2,124,826	19,597
2023-02-16	Q	UFPI	94.43	95.63	93.76	94.27	-1.97	300,491	5,960
2023-02-15	Q	UFPI	95.67	97.46	95.37	96.24	-0.58	204,718	3,698
2023-02-14	Q	UFPI	96.37	96.97	94.78	96.82	-0.12	155,826	3,980
2023-02-13	Q	UFPI	94.89	97.12	93.785	96.94	2.65	216,750	3,688
2023-02-10	Q	UFPI	94.59	94.99	93.69	94.29	-0.32	180,091	3,471
2023-02-09	Q	UFPI	95.91	96.45	94.38	94.61	-0.21	153,253	3,238
2023-02-08	Q	UFPI	95.82	96.50	94.23	94.82	-1.99	193,544	4,130
2023-02-07	Q	UFPI	95.30	97.33	91.19	96.81	1.07	290,417	3,758
2023-02-06	Q	UFPI	96.17	96.83	94.75	95.74	-1.58	173,086	3,361
2023-02-03	Q	UFPI	97.15	98.82	96.54	97.32	-1.05	319,855	4,430
2023-02-02	Q	UFPI	96.94	99.40	96.8405	98.37	2.04	366,564	5,628
2023-02-01	Q	UFPI	93.30	97.26	92.40	96.33	2.78	377,778	5,174
2023-01-31	Q	UFPI	90.07	93.64	90.07	93.55	3.95	313,850	3,460
2023-01-30	Q	UFPI	89.80	90.83	89.50	89.60	-1.11	151,580	2,511
2023-01-27	Q	UFPI	89.44	91.00	88.78	90.71	1.21	96,285	2,265
2023-01-26	Q	UFPI	89.95	90.77	88.50	89.50	0.54	178,495	2,840
2023-01-25	Q	UFPI	86.96	89.29	86.42	88.96	1.15	220,721	3,771
2023-01-24	Q	UFPI	88.20	88.96	87.45	87.81	-0.28	182,717	2,921
2023-01-23	Q	UFPI	86.78	88.53	86.55	88.09	1.60	168,790	2,812
2023-01-20	Q	UFPI	84.72	86.67	83.86	86.49	2.24	194,831	2,951
2023-01-19	Q	UFPI	85.20	85.20	83.29	84.25	-1.18	186,732	2,658
2023-01-18	Q	UFPI	86.95	87.79	85.23	85.43	-0.82	207,817	3,123
2023-01-17	Q	UFPI	86.49	87.23	86.11	86.25	-0.56	153,380	2,783
2023-01-13	Q	UFPI	85.27	87.41	84.5825	86.81	0.88	174,595	3,775
2023-01-12	Q	UFPI	85.51	86.14	84.09	85.93	0.81	196,358	2,726
2023-01-11	Q	UFPI	83.74	85.18	83.32	85.12	2.04	158,473	2,460
2023-01-10	Q	UFPI	81.93	83.11	81.40	83.08	0.97	279,918	2,306
2023-01-09	Q	UFPI	83.38	83.5199	81.565	82.11	-0.35	162,946	2,932
2023-01-06	Q	UFPI	80.75	82.60	79.45	82.46	3.05	157,626	2,424
2023-01-05	Q	UFPI	80.79	80.79	79.15	79.41	-1.89	177,563	2,948
2023-01-04	Q	UFPI	80.50	81.60	80.31	81.30	1.64	205,624	3,521
2023-01-03	Q	UFPI	79.94	80.92	79.34	79.66	0.41	199,698	2,784
2022-12-30	Q	UFPI	79.16	79.71	78.00	79.25	-0.53	177,357	2,550
2022-12-29	Q	UFPI	77.68	80.09	77.68	79.78	2.28	203,560	2,795
2022-12-28	Q	UFPI	80.67	81.00	77.41	77.50	-2.67	232,510	3,066