MetaCap

Uni-Fuels Stock Price History

NASDAQ: UFGEnergyOil Refining/MarketingUSD

0.3957+0.0267 (+7.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

UFG price history at a glance

The price history for Uni-Fuels (UFG) on this page begins on January 13, 2025, when the stock closed at $4.25; it most recently closed at $0.3957 on October 5, 2026. The highest price in this record is $11.00, reached on September 8, 2025; the latest close is 96.4% below that peak. In the last 12 months alone, UFG has lost 64.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$11.00
Date of high
Sep 8, 2025
Low since 2025
$0.3555
Date of low
Oct 5, 2026
52-week high
$1.56
52-week low
$0.355
IPO year
2025
Last close
$0.3957

UFG returns

1 week

-10.07%

1 month

-45.04%

3 months

-46.02%

6 months

-52.33%

Year to date

-41.81%

1 year

-64.03%

UFG price return, excluding dividends.

UFG annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.3957-45.42%
2025*0.725-82.94%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

UFG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.36820.39570.36360.3957+7.24%
0.37520.5050.35550.369-0.57%
0.38290.390.3610.3711-4.85%
0.400.410.3850.39-3.70%
0.4350.440.400.405-7.95%
0.4430.4530.4250.44-2.44%
0.4750.4750.450.4510.00%
0.470.500.4510.451-5.45%
0.470.510.460.477-0.42%
0.500.500.4650.479-4.20%
0.490.5070.490.50-2.91%
0.4870.5650.480.515+2.59%
0.5080.510.4850.502-3.09%
0.5290.530.500.518+1.57%
0.5140.520.4790.51-3.77%
0.5420.5630.520.53-5.36%
0.5430.570.520.56+0.72%
0.5190.610.500.556+4.71%
0.5560.5730.500.531-9.39%
0.5170.5970.510.586+3.72%
0.5850.6170.5510.565-13.34%
0.7170.720.630.652-9.44%
0.6140.9420.5670.72+25.00%
0.5570.600.550.576-4.48%
0.6270.6550.550.603-8.36%
0.6080.670.590.658+17.50%
0.5420.5890.5190.56+3.70%
0.5750.5750.5370.54-3.57%
0.560.600.550.560.00%
0.5750.590.5350.56+1.63%
0.5740.5780.5350.5510.00%
0.550.5630.540.551-2.13%
0.550.5680.550.563-2.09%
0.5990.600.5750.575+4.17%
0.580.5910.5520.552-4.83%
0.5670.590.560.58-1.36%
0.570.600.5660.588+1.38%
0.600.600.580.58-1.69%
0.600.6040.550.59+1.90%
0.570.640.5510.579+6.83%
0.5510.5820.5280.542-1.45%
0.590.6180.5430.55-6.78%
0.590.600.5430.59+7.27%
0.500.5720.4910.55+11.11%
0.4510.4950.450.495+8.79%
0.510.510.4470.455-12.50%
0.6230.6440.4470.52-14.75%
0.700.720.5810.61-13.48%
0.720.730.6970.705+0.71%
0.720.720.6970.700.00%
0.700.720.6910.700.00%
0.700.710.6910.700.00%
0.7290.7290.700.70-4.11%
0.710.730.710.73+4.14%
0.7240.730.700.701-1.27%
0.720.720.710.71-0.14%
0.730.7350.700.711-0.42%
0.710.7490.710.714-1.52%
0.720.750.700.725-1.89%
0.7320.800.720.739+0.96%
0.7180.7320.700.732-0.54%
0.720.7440.710.736+2.36%
0.7210.7480.710.719-4.01%
0.6980.7940.690.749+2.18%
0.800.800.710.733+1.81%
0.7150.7480.700.72+0.70%
0.730.7440.700.715+0.70%
0.720.7490.690.71-7.43%
0.7250.820.680.767+11.00%
0.7160.7380.6820.691-6.37%
0.760.8050.710.738-4.90%
0.800.820.7590.776-5.02%
0.8280.8430.800.817-3.88%
0.850.8550.810.850.00%
0.860.860.760.85-2.30%
0.830.890.830.87-0.57%
0.8420.910.8140.875+0.81%
0.800.890.800.868+11.14%
0.8020.8450.780.781-2.62%
0.7750.850.7750.802+2.82%
0.7890.800.780.780.00%
0.780.8080.7770.78+1.30%
0.820.8250.760.77-8.33%
0.800.880.7810.84-1.41%
0.910.9380.820.852-14.80%
0.721.020.721.00+33.87%
0.700.750.680.747+11.66%
0.670.700.660.669-2.48%
0.670.7190.670.686+0.88%
0.670.7190.670.68-9.09%
0.7190.8170.710.748+2.89%
0.680.740.680.727+5.98%
0.690.710.670.686+0.88%
0.700.730.650.68-6.85%
0.7820.7820.730.73-12.99%
0.7830.8460.6130.839+17.18%
0.690.740.6750.716+1.56%
0.740.740.680.705-2.08%
0.710.740.710.72+1.41%
0.7550.780.710.71-5.33%
0.7650.780.750.75-2.60%
0.7990.800.770.77-2.16%
0.800.8450.770.787+1.55%
0.770.7980.770.7750.00%
0.7860.8150.770.775-0.64%
0.800.810.780.78-0.64%
0.8350.8770.7850.785-4.27%
0.8380.940.8080.82-2.38%
0.8730.900.8340.84-5.72%
0.850.9330.850.891+3.60%
0.890.950.850.86-3.37%
0.900.930.8830.89-1.11%
0.9360.970.900.90-5.36%
0.961.000.930.951-5.37%
0.901.010.901.01+11.05%
0.920.9750.9010.905-6.70%
0.951.020.940.97+2.65%
0.9130.950.9130.945-1.05%
0.910.980.8770.955+4.95%
0.8611.000.8610.91+1.00%
0.850.910.850.901+1.24%
0.880.900.870.89-1.11%
0.8870.9310.860.90+2.16%
0.890.930.880.881-1.23%
0.920.9240.860.892-3.04%
0.8031.010.8030.92+10.84%
0.850.8780.8130.83-2.35%
0.8750.890.8430.85-4.17%
0.870.900.870.887+4.23%
0.870.8870.850.851-2.18%
0.8110.8840.8110.87+4.82%
0.870.870.8150.83-2.81%
0.8410.870.8150.854+4.79%
0.820.8330.800.815+6.12%
0.8070.820.7680.768-3.03%
0.790.8490.790.792-1.12%
0.8530.8750.800.801-6.10%
0.820.910.7890.853+5.05%
0.870.870.7750.812-4.47%
0.8720.900.8010.85-6.59%
0.900.950.880.91-0.55%
0.980.980.8340.915-6.63%
1.001.010.9610.98-4.85%
1.001.030.991.03+3.00%
1.001.040.9871.00-0.99%
1.021.091.001.01-2.88%
1.071.091.021.04-2.80%
1.051.091.021.07+2.88%
1.061.111.041.04-1.89%
1.171.171.041.06-10.17%
1.151.231.121.18+3.51%
1.111.161.101.14+0.88%
1.141.161.081.13-2.59%
1.181.291.071.16+9.43%
1.101.191.011.06+6.00%
1.051.051.001.00-2.91%
1.041.061.021.03-0.96%
1.041.071.011.04+1.96%
1.101.100.991.02-10.53%
1.251.291.101.14-1.72%
1.121.211.111.16+2.65%
1.111.131.041.13+3.67%
1.081.141.031.09+2.83%
1.161.161.021.06-4.50%
1.131.191.091.11-3.48%
1.091.281.071.15+12.75%
1.011.041.001.02+5.15%
1.031.050.970.97-5.83%
0.951.090.951.03+6.85%
0.951.010.920.964-3.60%
1.051.071.001.00-3.85%
1.061.081.031.04-2.80%
1.051.111.031.07+0.94%
1.121.171.061.06-7.02%
1.211.241.121.14-7.32%
1.241.351.201.23-1.60%
1.231.301.171.25+0.81%
1.241.281.211.240.00%
1.341.441.211.24+0.81%
1.221.251.151.23+4.24%
1.211.231.181.18-2.48%
1.201.281.161.21-1.63%
1.231.361.181.23+2.50%
1.311.311.191.20-5.51%
1.341.351.241.27-4.51%
1.371.451.321.33+4.72%
1.281.341.201.270.00%
1.321.391.261.27-0.78%
1.311.351.231.28+3.23%
1.311.391.151.24-1.59%
1.371.561.221.26+3.28%
1.281.321.051.22-10.29%
0.9261.470.8351.36+87.59%
0.6610.7450.6610.725+6.62%
0.700.7070.600.68-4.36%
0.750.780.7010.711-2.60%
0.780.8040.7080.73-10.21%
0.830.830.7870.813-1.93%
0.8280.830.8060.829+0.48%
0.860.870.800.825-4.62%
0.870.9040.840.865+0.46%
0.890.9070.850.861-4.33%
0.920.990.8920.90-2.28%
1.001.000.9130.921-7.06%
0.9651.060.8750.991+1.64%
1.011.020.950.975+9.18%
1.131.150.7540.893-14.13%
0.931.100.891.04+23.81%
0.8680.930.800.84+8.39%
0.750.780.750.775+1.97%
0.780.780.740.76+3.12%
0.7460.7770.7140.737-3.91%
0.7820.800.750.767+1.05%
0.860.860.6610.759-11.44%
0.8560.8660.830.857+0.59%
0.880.8990.850.852-5.12%
0.850.9170.850.898-2.39%
0.900.930.8750.92+5.75%
0.840.880.840.87+3.45%
1.021.030.7860.841-16.73%
1.001.170.981.01+4.12%
1.161.160.920.97+2.00%
0.950.990.9240.951-3.94%
0.971.000.950.99+1.02%
1.041.050.9770.98-3.92%
1.011.031.001.02-0.97%
1.061.061.011.03-1.90%
1.121.121.001.05-4.55%
1.071.151.071.10+1.85%
1.121.151.051.080.00%
1.001.120.901.08+6.93%
1.021.070.9941.01-1.94%
1.111.180.881.03-9.65%
1.251.271.111.14-8.06%
1.261.281.151.24+3.33%
1.281.311.201.20-8.40%
1.401.481.301.31-7.75%
1.151.561.141.42+26.79%
1.111.251.021.12+4.67%
1.071.111.031.07+3.88%
0.971.050.971.03-2.83%
1.051.061.001.06+6.96%
1.001.050.980.991-2.84%
1.021.041.001.02-1.92%
1.051.071.031.04+2.97%
1.001.080.981.01+2.02%
0.831.040.7720.99+15.79%
0.900.950.8370.855-5.00%
0.960.9950.8890.90-10.00%
1.111.110.881.00-9.09%
1.121.171.101.10—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UFG chart for longer ranges.