UFAB - Unique Fabricating, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.05003.01462.92462.92462.92462,086
Jul 12, 20193.10003.10003.00003.00003.00005,800
Jul 11, 20193.03003.03002.98002.98002.98003,100
Jul 10, 20192.87903.00002.87503.00003.00002,600
Jul 09, 20192.83002.83002.71402.76002.76003,400
Jul 08, 20192.81002.99402.75002.75002.75004,000
Jul 05, 20192.85002.99002.77002.84402.84409,700
Jul 03, 20193.17003.17003.00003.00003.0000500
Jul 02, 20192.93003.03002.87003.02003.02009,000
Jul 01, 20192.63002.88502.63002.88002.880031,200
Jun 28, 20192.85003.02002.70002.71002.710014,200
Jun 27, 20192.81702.81702.75002.75002.75002,500
Jun 26, 20192.85002.91002.80002.82102.821011,400
Jun 25, 20192.80002.91902.80002.82002.820021,000
Jun 24, 20193.06403.06402.68002.78002.780012,700
Jun 21, 20193.09003.10603.09003.09003.09001,400
Jun 20, 20192.88903.07002.88902.91002.91001,600
Jun 19, 20192.91802.93902.90002.90002.90006,200
Jun 18, 20193.06403.06402.90002.92002.92005,500
Jun 17, 20192.88002.91002.85002.91002.91002,000
Jun 14, 20193.03003.19002.87002.87002.870034,600
Jun 13, 20193.15003.15003.11103.11203.11203,400
Jun 12, 20193.00003.15003.00003.15003.15009,200
Jun 11, 20192.93603.00002.92003.00003.00003,400
Jun 10, 20192.93702.93702.85002.92802.92806,200
Jun 07, 20192.91002.99002.91002.92002.92004,200
Jun 06, 20192.81002.98002.81002.93002.93007,200
Jun 05, 20192.90002.93002.69002.69002.690015,100
Jun 04, 20192.99003.00002.91302.95002.95006,300
Jun 03, 20192.92502.95002.83102.90002.900026,800
May 31, 20192.92503.08002.90002.90002.900019,400
May 30, 20193.10003.10003.01003.05003.050017,000
May 29, 20193.01003.14002.99003.09003.09008,700
May 28, 20193.20503.20503.01603.05003.050017,300
May 24, 20192.89003.05002.87003.03503.035042,700
May 23, 20193.05003.05002.75002.87002.87007,700
May 22, 20193.08803.09003.05003.05003.050018,200
May 21, 20193.10003.21003.06003.12003.120016,600
May 20, 20193.25603.25603.06003.06003.060012,200
May 17, 20193.20003.33003.19003.19003.19004,800
May 16, 20193.23003.28503.20003.28503.28501,100
May 15, 20193.42003.43003.23003.23003.23002,200
May 14, 20193.22003.40003.18603.21003.21007,500
May 13, 20193.25003.27003.13003.13003.130011,600
May 10, 20193.41703.41703.26003.30003.30006,300
May 09, 20193.50003.50003.31003.40003.400011,300
May 08, 20193.67103.67103.50003.50003.500011,900
May 07, 20193.65003.70003.62003.70003.70005,400
May 06, 20193.66003.91503.66003.71003.71003,800
May 03, 20193.80003.84103.70603.78503.78508,800
May 02, 20193.58003.74003.57503.73003.73003,400
May 01, 20193.42003.55003.41703.55003.550028,700
Apr 30, 20193.41003.46003.36003.40303.40308,100
Apr 29, 20193.47303.50003.47303.48103.48108,000
Apr 26, 20193.57603.57603.40003.45003.450036,200
Apr 25, 20193.50003.60003.50003.51003.510014,700
Apr 24, 20193.60003.65303.50003.50003.50007,600
Apr 23, 20193.69003.70003.57003.60003.600022,500
Apr 22, 20193.70003.85303.61803.69003.690015,400
Apr 18, 20193.80003.90003.65003.77203.772018,900
Apr 17, 20194.05004.05003.84003.84003.84007,700
Apr 16, 20194.07004.07003.86004.00004.000022,000
Apr 15, 20194.08804.13004.08804.10004.10005,000
Apr 12, 20194.10004.10004.10004.10004.10001,100
Apr 11, 20194.10004.10004.00004.05004.05004,800
Apr 10, 20194.18004.19004.10004.10004.10005,600
Apr 09, 20194.21004.21004.20004.20004.2000600
Apr 08, 20194.20004.20004.20004.20004.20001,300
Apr 05, 20194.22104.27004.19104.22004.22002,800
Apr 04, 20194.17004.30004.17004.30004.30007,900
Apr 03, 20194.39004.39004.16404.22004.220011,800
Apr 02, 20194.36004.45004.36004.45004.45001,700
Apr 01, 20194.37204.45004.37204.41004.41007,300
Mar 29, 20194.40004.64504.40004.49004.49008,500
Mar 28, 20194.39004.39004.39004.39004.3900800
Mar 27, 20194.27004.39004.27004.39004.39002,500
Mar 26, 20194.37004.50004.27004.27004.270010,300
Mar 25, 20194.36004.45004.31004.38004.38007,300
Mar 22, 20194.34004.42004.28004.42004.42004,300
Mar 21, 20194.23004.40004.16004.35004.350018,700
Mar 20, 20194.36804.36804.29004.29004.29003,000
Mar 19, 20194.29004.40004.29004.39004.39009,300
Mar 18, 20194.31004.34704.29004.29004.29009,700
Mar 15, 20194.38904.38904.30004.34604.346011,700
Mar 14, 20194.22204.35004.22204.30004.30002,700
Mar 13, 20194.38004.38004.26004.30004.300012,700
Mar 12, 20194.38004.40004.34004.40004.40003,800
Mar 11, 20194.30004.38004.30004.38004.380018,700
Mar 08, 20194.19004.36104.10004.30004.300022,000
Mar 07, 20194.20004.33804.15004.22004.220026,500
Mar 06, 20194.22004.33004.22004.33004.330013,200
Mar 05, 20194.27004.48004.21004.21004.21004,500
Mar 04, 20194.45004.51004.15004.20004.200023,200
Mar 01, 20194.43004.50004.20004.50004.500013,600
Feb 28, 20194.34904.34904.32004.34004.34002,200
Feb 27, 20194.26004.39004.17004.19004.190016,200
Feb 27, 20190.05 Dividend
Feb 26, 20194.49004.49004.29004.30004.25004,800
Feb 25, 20194.30004.38004.26004.30504.254915,200
Feb 22, 20194.26004.46004.26004.30004.250021,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...