Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 53.14 | 0.00 | 0.00% | 53.14 | 53.14 | 53.14 | 0 |
| Jun 27 2024 | 53.14 | -0.46 | -0.86% | 53.53 | 53.70 | 52.835 | 1,170,576 |
| Jun 26 2024 | 53.60 | -1.84 | -3.32% | 55.41 | 55.41 | 53.35 | 2,041,186 |
| Jun 25 2024 | 55.44 | 1.08 | 1.99% | 54.43 | 55.59 | 53.90 | 2,502,651 |
| Jun 24 2024 | 54.36 | 0.92 | 1.72% | 53.44 | 54.46 | 53.23 | 1,654,616 |
| Jun 21 2024 | 53.44 | 0.47 | 0.89% | 52.98 | 53.67 | 52.84 | 2,645,821 |
| Jun 20 2024 | 52.97 | -0.17 | -0.32% | 53.02 | 53.2794 | 52.59 | 2,433,575 |
| Jun 18 2024 | 53.14 | -0.22 | -0.41% | 53.59 | 53.66 | 52.8909 | 2,233,145 |
| Jun 17 2024 | 53.36 | 1.54 | 2.97% | 51.77 | 53.50 | 51.77 | 4,303,805 |
| Jun 14 2024 | 51.82 | -0.73 | -1.39% | 52.24 | 52.26 | 51.51 | 1,814,335 |
| Jun 13 2024 | 52.55 | -0.70 | -1.31% | 53.31 | 53.57 | 51.70 | 1,498,289 |
| Jun 12 2024 | 53.25 | 0.19 | 0.36% | 53.65 | 53.86 | 53.20 | 1,814,691 |
| Jun 11 2024 | 53.06 | -0.06 | -0.11% | 52.94 | 53.215 | 52.33 | 2,258,788 |
| Jun 10 2024 | 53.12 | -0.31 | -0.58% | 52.98 | 53.57 | 52.72 | 1,794,205 |
| Jun 07 2024 | 53.43 | -0.39 | -0.72% | 53.68 | 53.93 | 52.71 | 2,844,002 |
| Jun 06 2024 | 53.82 | 0.64 | 1.20% | 53.49 | 54.10 | 53.05 | 2,358,293 |
| Jun 05 2024 | 53.18 | 0.89 | 1.70% | 53.01 | 54.53 | 52.36 | 2,716,891 |
| Jun 04 2024 | 52.29 | -0.73 | -1.38% | 52.79 | 52.92 | 51.97 | 1,712,857 |
| Jun 03 2024 | 53.02 | 0.19 | 0.36% | 52.47 | 53.22 | 52.39 | 1,889,267 |
| May 31 2024 | 52.83 | 0.46 | 0.88% | 52.37 | 52.83 | 52.04 | 2,621,175 |
| May 30 2024 | 52.37 | -0.34 | -0.65% | 52.77 | 52.85 | 52.25 | 1,491,049 |
| May 29 2024 | 52.71 | -0.43 | -0.81% | 52.56 | 53.26 | 52.52 | 1,332,473 |
| May 28 2024 | 53.14 | -0.20 | -0.37% | 53.60 | 53.84 | 53.09 | 1,427,779 |
| May 24 2024 | 53.34 | 0.05 | 0.09% | 53.61 | 53.77 | 53.08 | 1,433,536 |
| May 23 2024 | 53.29 | -1.39 | -2.54% | 54.69 | 54.83 | 52.995 | 1,724,638 |
| May 22 2024 | 54.68 | -0.03 | -0.05% | 54.66 | 55.16 | 54.23 | 1,194,785 |
| May 21 2024 | 54.71 | 0.07 | 0.13% | 54.78 | 55.025 | 54.31 | 1,138,478 |
| May 20 2024 | 54.64 | -0.52 | -0.94% | 55.17 | 55.60 | 54.45 | 1,080,271 |
| May 17 2024 | 55.16 | 0.24 | 0.44% | 54.99 | 55.35 | 54.73 | 2,024,151 |
| May 16 2024 | 54.92 | -0.13 | -0.24% | 55.29 | 55.98 | 54.88 | 2,169,657 |
| May 15 2024 | 55.05 | 0.52 | 0.95% | 54.63 | 55.10 | 54.55 | 1,513,213 |
| May 14 2024 | 54.53 | -0.09 | -0.16% | 54.62 | 54.77 | 54.25 | 1,245,091 |
| May 13 2024 | 54.62 | -0.19 | -0.35% | 54.86 | 54.98 | 54.30 | 1,693,592 |
| May 10 2024 | 54.81 | 0.01 | 0.02% | 55.00 | 55.00 | 53.95 | 2,094,658 |
| May 09 2024 | 54.80 | 2.42 | 4.62% | 52.15 | 55.39 | 51.77 | 3,103,502 |
| May 08 2024 | 52.38 | 0.28 | 0.54% | 51.92 | 54.14 | 51.84 | 3,217,057 |
| May 07 2024 | 52.10 | -0.65 | -1.23% | 52.70 | 53.32 | 51.87 | 2,152,508 |
| May 06 2024 | 52.75 | 1.35 | 2.63% | 51.81 | 52.81 | 51.7925 | 2,593,480 |
| May 03 2024 | 51.40 | 0.40 | 0.78% | 51.24 | 51.80 | 51.21 | 1,149,389 |
| May 02 2024 | 51.00 | 0.32 | 0.63% | 51.13 | 51.43 | 50.72 | 1,013,436 |
| May 01 2024 | 50.68 | 0.43 | 0.86% | 50.29 | 51.27 | 50.205 | 1,161,350 |
| Apr 30 2024 | 50.25 | -1.25 | -2.43% | 50.99 | 51.49 | 50.20 | 2,088,698 |
| Apr 29 2024 | 51.50 | 0.15 | 0.29% | 51.24 | 51.83 | 51.14 | 1,318,253 |
| Apr 26 2024 | 51.35 | 0.93 | 1.84% | 50.49 | 51.445 | 50.49 | 1,145,903 |
| Apr 25 2024 | 50.42 | -0.35 | -0.69% | 50.57 | 50.835 | 50.09 | 1,096,972 |
| Apr 24 2024 | 50.77 | 0.02 | 0.04% | 50.62 | 50.859 | 50.44 | 1,185,208 |
| Apr 23 2024 | 50.75 | 0.31 | 0.61% | 50.60 | 51.12 | 50.27 | 1,121,235 |
| Apr 22 2024 | 50.44 | 0.40 | 0.80% | 50.43 | 50.79 | 49.91 | 1,557,847 |
| Apr 19 2024 | 50.04 | 0.09 | 0.18% | 49.80 | 50.19 | 49.66 | 1,511,464 |
| Apr 18 2024 | 49.95 | -0.25 | -0.50% | 50.32 | 50.52 | 49.65 | 1,322,499 |
| Apr 17 2024 | 50.20 | -1.32 | -2.56% | 51.95 | 52.00 | 49.98 | 1,463,039 |
| Apr 16 2024 | 51.52 | 0.97 | 1.92% | 50.53 | 51.58 | 50.24 | 2,828,942 |
| Apr 15 2024 | 50.55 | -0.02 | -0.04% | 51.13 | 51.69 | 50.38 | 1,662,607 |
| Apr 12 2024 | 50.57 | -1.50 | -2.88% | 51.81 | 52.04 | 50.40 | 1,537,091 |
| Apr 11 2024 | 52.07 | 0.43 | 0.83% | 51.77 | 52.215 | 51.40 | 1,894,273 |
| Apr 10 2024 | 51.64 | -0.14 | -0.27% | 51.41 | 51.81 | 50.90 | 874,840 |
| Apr 09 2024 | 51.78 | 0.49 | 0.96% | 51.44 | 52.01 | 50.98 | 2,100,795 |
| Apr 08 2024 | 51.29 | 0.75 | 1.48% | 50.19 | 51.50 | 50.19 | 2,204,473 |
| Apr 05 2024 | 50.54 | 0.61 | 1.22% | 50.16 | 50.75 | 49.79 | 2,342,140 |
| Apr 04 2024 | 49.93 | -3.64 | -6.79% | 53.71 | 53.71 | 49.70 | 5,442,134 |
| Apr 03 2024 | 53.57 | -0.05 | -0.09% | 53.55 | 53.98 | 53.17 | 1,353,714 |
| Apr 02 2024 | 53.62 | -0.56 | -1.03% | 53.92 | 54.08 | 53.38 | 1,373,281 |
