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 |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 290.24 | 6.58 | 2.32% | 285.72 | 290.24 | 283.06 | 19,586 |
| Jul 02 2024 | 283.66 | -5.43 | -1.88% | 294.43 | 294.43 | 279.40 | 79,689 |
| Jul 01 2024 | 289.09 | 31.42 | 12.19% | 267.06 | 290.125 | 267.06 | 123,302 |
| Jun 28 2024 | 257.67 | 0.00 | 0.00% | 257.67 | 257.67 | 257.67 | 0 |
| Jun 27 2024 | 257.67 | 4.33 | 1.71% | 255.68 | 257.67 | 249.85 | 37,712 |
| Jun 26 2024 | 253.34 | -5.66 | -2.19% | 257.17 | 259.812 | 251.62 | 44,056 |
| Jun 25 2024 | 259.00 | -1.62 | -0.62% | 260.11 | 263.48 | 257.21 | 29,513 |
| Jun 24 2024 | 260.62 | -1.93 | -0.74% | 262.82 | 270.72 | 259.99 | 51,582 |
| Jun 21 2024 | 262.55 | 5.34 | 2.08% | 256.24 | 264.6834 | 254.40 | 160,797 |
| Jun 20 2024 | 257.21 | 3.42 | 1.35% | 253.78 | 260.23 | 251.69 | 42,492 |
| Jun 18 2024 | 253.79 | 2.87 | 1.14% | 249.15 | 256.66 | 247.37 | 44,990 |
| Jun 17 2024 | 250.92 | -0.84 | -0.33% | 250.24 | 256.55 | 250.00 | 37,633 |
| Jun 14 2024 | 251.76 | -4.24 | -1.66% | 252.01 | 257.54 | 250.395 | 30,458 |
| Jun 13 2024 | 256.00 | -0.68 | -0.26% | 254.92 | 258.63 | 246.4764 | 31,545 |
| Jun 12 2024 | 256.68 | 3.58 | 1.41% | 255.83 | 262.26 | 253.50 | 53,219 |
| Jun 11 2024 | 253.10 | 2.47 | 0.99% | 247.28 | 253.18 | 244.81 | 32,999 |
| Jun 10 2024 | 250.63 | 3.65 | 1.48% | 242.38 | 251.16 | 241.90 | 43,117 |
| Jun 07 2024 | 246.98 | -4.67 | -1.86% | 249.19 | 254.60 | 245.56 | 30,983 |
| Jun 06 2024 | 251.65 | -9.27 | -3.55% | 259.85 | 260.45 | 250.415 | 30,101 |
| Jun 05 2024 | 260.92 | 9.43 | 3.75% | 253.70 | 263.98 | 252.19 | 31,832 |
| Jun 04 2024 | 251.49 | -9.54 | -3.65% | 260.16 | 260.16 | 250.685 | 35,348 |
| Jun 03 2024 | 261.03 | 0.67 | 0.26% | 262.97 | 265.79 | 257.91 | 34,038 |
| May 31 2024 | 260.36 | -0.84 | -0.32% | 263.86 | 265.17 | 251.315 | 43,240 |
| May 30 2024 | 261.20 | -1.81 | -0.69% | 264.99 | 266.95 | 259.51 | 27,466 |
| May 29 2024 | 263.01 | 4.45 | 1.72% | 253.39 | 263.35 | 253.39 | 37,096 |
| May 28 2024 | 258.56 | 1.92 | 0.75% | 251.26 | 260.06 | 251.26 | 19,765 |
| May 24 2024 | 256.64 | 9.61 | 3.89% | 248.91 | 257.55 | 247.66 | 44,151 |
| May 23 2024 | 247.03 | -5.36 | -2.12% | 252.39 | 252.39 | 242.24 | 39,034 |
| May 22 2024 | 252.39 | -10.19 | -3.88% | 262.00 | 262.00 | 250.99 | 49,213 |
| May 21 2024 | 262.58 | 4.50 | 1.74% | 255.50 | 264.24 | 251.18 | 50,385 |
| May 20 2024 | 258.08 | -1.67 | -0.64% | 258.91 | 262.63 | 256.28 | 30,928 |
| May 17 2024 | 259.75 | -1.67 | -0.64% | 262.41 | 262.41 | 256.9365 | 28,959 |
| May 16 2024 | 261.42 | -0.27 | -0.10% | 261.69 | 264.48 | 260.18 | 31,073 |
| May 15 2024 | 261.69 | -0.99 | -0.38% | 266.99 | 268.35 | 260.8988 | 38,579 |
| May 14 2024 | 262.68 | 3.47 | 1.34% | 262.70 | 265.82 | 258.71 | 49,302 |
| May 13 2024 | 259.21 | -1.22 | -0.47% | 264.30 | 264.89 | 258.90 | 30,400 |
| May 10 2024 | 260.43 | -0.99 | -0.38% | 261.42 | 266.36 | 260.25 | 39,071 |
| May 09 2024 | 261.42 | 9.48 | 3.76% | 252.34 | 264.83 | 251.50 | 57,005 |
| May 08 2024 | 251.94 | -1.10 | -0.43% | 251.56 | 253.435 | 247.13 | 59,500 |
| May 07 2024 | 253.04 | -3.45 | -1.35% | 256.35 | 259.56 | 251.71 | 66,114 |
| May 06 2024 | 256.49 | -5.65 | -2.16% | 264.70 | 268.34 | 251.235 | 69,797 |
| May 03 2024 | 262.14 | 6.86 | 2.69% | 258.68 | 265.94 | 249.48 | 73,431 |
| May 02 2024 | 255.28 | 19.44 | 8.24% | 245.33 | 256.33 | 239.02 | 100,157 |
| May 01 2024 | 235.84 | 29.90 | 14.52% | 212.67 | 245.26 | 212.67 | 144,980 |
| Apr 30 2024 | 205.94 | -16.65 | -7.48% | 219.54 | 222.685 | 205.795 | 77,304 |
| Apr 29 2024 | 222.59 | 9.34 | 4.38% | 215.16 | 223.80 | 213.91 | 58,916 |
| Apr 26 2024 | 213.25 | 3.60 | 1.72% | 208.16 | 214.57 | 208.16 | 40,236 |
| Apr 25 2024 | 209.65 | -4.73 | -2.21% | 210.01 | 211.7094 | 206.59 | 39,841 |
| 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 |
