UBSFY(UBSFY)
UBSFY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1.06 | $1.07 | $1.06 | $1.07 | 4,076 |
| 10/13/2026 | $1.08 | $1.09 | $1.07 | $1.08 | 14,300 |
| 10/12/2026 | $1.07 | $1.08 | $1.05 | $1.05 | 184,300 |
| 10/9/2026 | $1.08 | $1.08 | $1.07 | $1.07 | 15,609 |
| 10/8/2026 | $1.07 | $1.09 | $1.07 | $1.08 | 8,600 |
| 10/7/2026 | $1.08 | $1.09 | $1.08 | $1.09 | 96,010 |
| 10/6/2026 | $1.12 | $1.12 | $1.10 | $1.10 | 14,517 |
| 10/5/2026 | $1.07 | $1.10 | $1.07 | $1.10 | 14,930 |
| 10/2/2026 | $1.09 | $1.10 | $1.08 | $1.09 | 658,700 |
| 10/1/2026 | $1.13 | $1.13 | $1.10 | $1.11 | 19,410 |
| 9/30/2026 | $1.17 | $1.18 | $1.14 | $1.15 | 53,900 |
| 9/29/2026 | $1.17 | $1.18 | $1.16 | $1.16 | 17,100 |
| 9/28/2026 | $1.14 | $1.16 | $1.13 | $1.16 | 20,714 |
| 9/25/2026 | $1.18 | $1.18 | $1.16 | $1.16 | 4,523 |
| 9/24/2026 | $1.18 | $1.18 | $1.17 | $1.18 | 11,900 |
| 9/23/2026 | $1.18 | $1.19 | $1.18 | $1.19 | 97,544 |
| 9/22/2026 | $1.18 | $1.20 | $1.17 | $1.18 | 13,500 |
| 9/21/2026 | $1.19 | $1.19 | $1.17 | $1.17 | 13,949 |
| 9/18/2026 | $1.22 | $1.23 | $1.15 | $1.17 | 20,800 |
| 9/17/2026 | $1.22 | $1.22 | $1.19 | $1.21 | 18,214 |
| 9/16/2026 | $1.24 | $1.26 | $1.23 | $1.23 | 60,124 |
| 9/15/2026 | $1.22 | $1.25 | $1.21 | $1.22 | 129,142 |
| 9/14/2026 | $1.13 | $1.19 | $1.13 | $1.18 | 10,900 |
| 9/11/2026 | $1.13 | $1.16 | $1.13 | $1.16 | 58,300 |
| 9/10/2026 | $1.09 | $1.09 | $1.07 | $1.09 | 43,019 |
| 9/9/2026 | $1.08 | $1.10 | $1.08 | $1.10 | 82,309 |
| 9/8/2026 | $1.09 | $1.09 | $1.07 | $1.09 | 139,600 |
| 9/4/2026 | $1.10 | $1.10 | $1.07 | $1.08 | 106,229 |
| 9/3/2026 | $1.13 | $1.14 | $1.11 | $1.12 | 20,700 |
| 9/2/2026 | $1.12 | $1.13 | $1.12 | $1.12 | 36,408 |
| 9/1/2026 | $1.11 | $1.14 | $1.10 | $1.13 | 45,801 |
| 8/31/2026 | $1.14 | $1.14 | $1.12 | $1.13 | 22,500 |
| 8/28/2026 | $1.18 | $1.19 | $1.17 | $1.18 | 83,107 |
| 8/27/2026 | $1.20 | $1.22 | $1.19 | $1.20 | 21,604 |
| 8/26/2026 | $1.20 | $1.21 | $1.19 | $1.19 | 22,946 |
| 8/25/2026 | $1.23 | $1.25 | $1.22 | $1.25 | 858,633 |
| 8/24/2026 | $1.18 | $1.22 | $1.18 | $1.22 | 142,600 |
| 8/21/2026 | $1.18 | $1.21 | $1.17 | $1.19 | 21,924 |
| 8/20/2026 | $1.23 | $1.23 | $1.20 | $1.21 | 31,509 |
| 8/19/2026 | $1.23 | $1.25 | $1.23 | $1.24 | 16,336 |
| 8/18/2026 | $1.21 | $1.23 | $1.20 | $1.23 | 49,306 |
| 8/17/2026 | $1.25 | $1.25 | $1.20 | $1.20 | 61,034 |
| 8/14/2026 | $1.19 | $1.22 | $1.19 | $1.22 | 153,731 |
| 8/13/2026 | $1.18 | $1.18 | $1.13 | $1.14 | 33,746 |
| 8/12/2026 | $1.17 | $1.17 | $1.14 | $1.14 | 12,300 |
| 8/11/2026 | $1.20 | $1.20 | $1.17 | $1.18 | 5,739 |
| 8/10/2026 | $1.18 | $1.19 | $1.15 | $1.16 | 65,144 |
| 8/7/2026 | $1.18 | $1.20 | $1.18 | $1.19 | 136,500 |
| 8/6/2026 | $1.13 | $1.14 | $1.12 | $1.14 | 48,800 |
| 8/5/2026 | $1.18 | $1.18 | $1.15 | $1.17 | 30,222 |
| 8/4/2026 | $1.25 | $1.27 | $1.23 | $1.24 | 12,700 |
| 8/3/2026 | $1.25 | $1.26 | $1.23 | $1.23 | 27,700 |
| 7/31/2026 | $1.31 | $1.31 | $1.26 | $1.26 | 158,431 |
| 7/30/2026 | $1.26 | $1.30 | $1.26 | $1.30 | 108,000 |
| 7/29/2026 | $1.22 | $1.24 | $1.21 | $1.23 | 108,504 |
| 7/28/2026 | $1.16 | $1.21 | $1.16 | $1.21 | 71,100 |
| 7/27/2026 | $1.16 | $1.16 | $1.13 | $1.14 | 78,200 |
| 7/24/2026 | $1.07 | $1.07 | $1.04 | $1.06 | 117,110 |
| 7/23/2026 | $1.07 | $1.09 | $1.02 | $1.06 | 242,846 |
| 7/22/2026 | $1.20 | $1.22 | $1.18 | $1.20 | 78,500 |
| 7/21/2026 | $1.17 | $1.20 | $1.17 | $1.18 | 40,419 |
| 7/20/2026 | $1.16 | $1.18 | $1.15 | $1.16 | 57,200 |
| 7/17/2026 | $1.24 | $1.24 | $1.20 | $1.22 | 81,200 |
| 7/16/2026 | $1.26 | $1.27 | $1.25 | $1.26 | 13,402 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
