UFG | UNI-FUELS-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

UNI-FUELS-A (UFG)

NASDAQ

$0.54-$0.03 (-4.48%)

Price as of Sep 11, 2026 7:59 PM EDT

$1.7M
Market Cap
-93.66%
1-Year Change
Marine Shipping
Industry

1 Month
-4.20%

Low Price$0.54

High Price$0.72
3 Months
-32.70%

Low Price$0.46

High Price$0.87
1 Year
-93.66%

Low Price$0.46

High Price$8.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.59	0.62	0.55	0.57	-13.31%	1,043,965
09/10/2026	0.72	0.72	0.63	0.65	-9.38%	3,369,505
09/09/2026	0.61	0.94	0.57	0.72	+24.97%	90,670,617
09/09/2026	$0.04 Earnings
09/08/2026	0.56	0.60	0.55	0.58	-4.56%	93,568
09/04/2026	0.63	0.66	0.55	0.60	-8.29%	360,891
09/03/2026	0.61	0.67	0.59	0.66	+17.38%	1,499,038
09/02/2026	0.54	0.59	0.52	0.56	+3.76%	17,106,061
09/01/2026	0.58	0.58	0.54	0.54	-3.59%	10,724
08/31/2026	0.56	0.60	0.55	0.56	+0.02%	25,380
08/28/2026	0.58	0.59	0.54	0.56	+1.65%	36,588
08/27/2026	0.57	0.58	0.54	0.55	-0.05%	9,178
08/26/2026	0.55	0.56	0.54	0.55	-1.99%	46,775
08/25/2026	0.55	0.57	0.55	0.56	-2.16%	14,565
08/24/2026	0.60	0.60	0.57	0.57	+4.07%	36,187
08/21/2026	0.58	0.59	0.55	0.55	-4.76%	28,009
08/20/2026	0.57	0.59	0.56	0.58	-1.28%	18,209
08/19/2026	0.57	0.60	0.57	0.59	+1.29%	19,477
08/18/2026	0.60	0.60	0.58	0.58	-1.74%	18,207
08/17/2026	0.60	0.60	0.55	0.59	+1.95%	200,681
08/14/2026	0.57	0.64	0.55	0.58	+6.79%	258,313
08/13/2026	0.55	0.58	0.53	0.54	-1.42%	46,687
08/12/2026	0.59	0.62	0.54	0.55	-6.80%	75,008
08/11/2026	0.59	0.60	0.54	0.59	+7.27%	76,909
08/10/2026	0.50	0.57	0.49	0.55	+11.13%	178,379
08/07/2026	0.45	0.50	0.45	0.50	+8.76%	85,701
08/06/2026	0.51	0.51	0.45	0.46	-12.47%	113,285
08/05/2026	0.62	0.64	0.45	0.52	-14.75%	283,632
08/04/2026	0.70	0.72	0.58	0.61	-13.48%	327,409
08/03/2026	0.72	0.73	0.70	0.71	+0.69%	33,892
07/31/2026	0.72	0.72	0.70	0.70	+0.01%	29,567
07/30/2026	0.70	0.72	0.69	0.70	-0.02%	10,260
07/29/2026	0.70	0.71	0.69	0.70	+0.02%	12,704
07/28/2026	0.73	0.73	0.70	0.70	-4.08%	27,234
07/27/2026	0.71	0.73	0.71	0.73	+4.20%	12,953
07/24/2026	0.72	0.73	0.70	0.70	-1.37%	30,742
07/23/2026	0.72	0.72	0.71	0.71	-0.11%	15,084
07/22/2026	0.73	0.74	0.70	0.71	-0.35%	27,026
07/21/2026	0.71	0.75	0.71	0.71	-1.59%	54,609
07/20/2026	0.72	0.75	0.70	0.73	-1.89%	50,337
07/17/2026	0.73	0.80	0.72	0.74	+0.96%	56,437
07/16/2026	0.72	0.73	0.70	0.73	-0.48%	13,282
07/15/2026	0.72	0.74	0.71	0.74	+2.32%	23,307
07/14/2026	0.72	0.75	0.71	0.72	-4.03%	32,001
07/13/2026	0.70	0.79	0.69	0.75	+2.20%	59,815
07/10/2026	0.80	0.80	0.71	0.73	+1.85%	145,580
07/09/2026	0.72	0.75	0.70	0.72	+0.67%	26,509
07/08/2026	0.73	0.74	0.70	0.71	+0.73%	80,057
07/07/2026	0.72	0.75	0.69	0.71	-7.48%	128,428
07/06/2026	0.73	0.82	0.68	0.77	+11.06%	444,629
07/02/2026	0.72	0.74	0.68	0.69	-6.42%	6,187,305
07/01/2026	0.76	0.80	0.71	0.74	-4.86%	136,196
06/30/2026	0.80	0.82	0.76	0.78	-5.06%	123,061
06/29/2026	0.83	0.84	0.80	0.82	-3.85%	141,182
06/26/2026	0.85	0.86	0.81	0.85	-0.02%	73,427
06/25/2026	0.86	0.86	0.76	0.85	-2.30%	184,010
06/24/2026	0.83	0.89	0.83	0.87	-0.56%	60,704
06/23/2026	0.84	0.91	0.81	0.87	+0.80%	97,613
06/22/2026	0.80	0.89	0.80	0.87	+11.07%	170,000
06/18/2026	0.80	0.84	0.78	0.78	-2.54%	79,898
06/17/2026	0.77	0.85	0.77	0.80	+2.79%	86,607
06/16/2026	0.79	0.80	0.78	0.78	0.00%	36,593
06/15/2026	0.78	0.81	0.78	0.78	+1.30%	85,076
06/12/2026	0.82	0.83	0.76	0.77	-8.33%	136,468
06/11/2026	0.80	0.88	0.78	0.84	-1.41%	84,143
06/10/2026	0.91	0.94	0.82	0.85	-14.80%	204,485
06/09/2026	0.72	1.02	0.72	1.00	+33.92%	1,042,789
06/08/2026	0.70	0.75	0.68	0.75	+11.61%	318,289
06/05/2026	0.67	0.70	0.66	0.67	-2.41%	195,870
06/04/2026	0.67	0.72	0.67	0.69	+0.79%	244,505
06/03/2026	0.67	0.72	0.67	0.68	-9.09%	643,736
06/02/2026	0.72	0.82	0.71	0.75	+2.87%	6,701,527
06/01/2026	0.68	0.74	0.68	0.73	+6.07%	75,250
05/29/2026	0.69	0.71	0.67	0.69	+0.82%	102,384
05/28/2026	0.70	0.73	0.65	0.68	-6.86%	106,615
05/27/2026	0.78	0.78	0.73	0.73	-12.99%	197,888
05/26/2026	0.78	0.85	0.61	0.84	+17.16%	5,377,158
05/22/2026	0.69	0.74	0.68	0.72	+1.59%	138,542
05/21/2026	0.74	0.74	0.68	0.71	-2.08%	63,632
05/20/2026	0.71	0.74	0.71	0.72	+1.41%	30,458
05/19/2026	0.76	0.78	0.71	0.71	-5.33%	85,509
05/18/2026	0.77	0.78	0.75	0.75	-2.60%	25,928
05/15/2026	0.80	0.80	0.77	0.77	-2.16%	28,528
05/14/2026	0.80	0.85	0.77	0.79	+1.55%	72,729
05/13/2026	0.77	0.80	0.77	0.78	-0.04%	37,649
05/12/2026	0.79	0.82	0.77	0.78	-0.60%	62,277
05/11/2026	0.80	0.81	0.78	0.78	-0.64%	57,617
05/08/2026	0.84	0.88	0.79	0.79	-4.27%	170,159
05/07/2026	0.84	0.94	0.81	0.82	-2.40%	195,106
05/06/2026	0.87	0.90	0.83	0.84	-5.68%	116,960
05/05/2026	0.85	0.93	0.85	0.89	+3.58%	120,886
05/04/2026	0.89	0.95	0.85	0.86	-3.37%	111,678
05/01/2026	0.90	0.93	0.88	0.89	-1.11%	186,111
04/30/2026	0.94	0.97	0.90	0.90	-5.33%	65,433
04/29/2026	0.96	1.00	0.93	0.95	-5.40%	94,023
04/28/2026	0.90	1.01	0.90	1.01	+11.05%	75,823
04/27/2026	0.92	0.97	0.90	0.91	-6.70%	93,908
04/24/2026	0.95	1.02	0.94	0.97	+2.65%	202,931
04/23/2026	0.91	0.95	0.91	0.95	-1.09%	110,445
04/22/2026	0.91	0.98	0.88	0.96	+4.99%	172,187