Unique Fabricating Stock Price History, UFAB Historical Prices

Add to My Stocks
$8.87 $0.03 (0.34%) UFAB stock closing price Jun 18, 2018 (Closing)

Unique Fabricating stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Unique Fabricating price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Unique Fabricating stock price history chart shows that the stock price was at a high of $15.25 on Nov 14, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 8.75 8.89 8.75 8.87 8,376 14.78 0.5
2018-06-15 8.69 8.85 8.69 8.84 8,541 14.73 0.5
2018-06-14 8.85 8.85 8.69 8.75 7,361 14.58 0.5
2018-06-13 8.9 8.9 8.8 8.8 8,103 14.67 0.5
2018-06-12 8.81 8.87 8.66 8.8 17,856 14.67 0.5
2018-06-11 9.04 9.04 8.8 8.89 13,658 14.82 0.5
2018-06-08 9.02 9.02 8.86 8.9 11,504 14.83 0.5
2018-06-07 9 9.06 9 9 8,673 15 0.51
2018-06-06 9.08 9.15 9.01 9.01 10,955 15.02 0.51
2018-06-05 9.18 9.24 9 9.05 12,776 15.08 0.51
2018-06-04 9.23 9.23 9.04 9.11 5,713 15.18 0.52
2018-06-01 9.2 9.25 9.02 9.19 14,029 15.32 0.52
2018-05-31 9.24 9.24 9.14 9.24 472 15.4 0.52
2018-05-30 8.92 9.28 8.86 9.17 12,762 15.28 0.52
2018-05-29 9.34 9.34 9.01 9.01 15,483 15.02 0.51
2018-05-25 9.38 9.4 9.28 9.32 3,141 15.53 0.53
2018-05-24 9.6 9.6 9.28 9.39 9,439 15.65 0.53
2018-05-23 9.59 9.59 9.5 9.51 4,491 15.85 0.54
2018-05-22 9.5 9.69 9.5 9.54 5,288 15.9 0.54
2018-05-21 9.69 9.7 9.54 9.55 7,032 15.92 0.54
2018-05-18 9.43 9.7 9.43 9.68 10,301 16.13 0.55
2018-05-17 9.41 9.5 9.36 9.5 2,418 15.83 0.54
2018-05-16 9.49 9.49 9.31 9.31 6,936 15.52 0.53
2018-05-15 9.47 9.5 9.37 9.42 13,333 15.7 0.53
2018-05-14 9.14 9.49 9.14 9.4 15,473 15.67 0.53
2018-05-11 9.41 9.41 9.35 9.38 10,532 15.63 0.53
2018-05-10 9.35 9.41 9.2 9.41 13,392 14.26 0.53
2018-05-09 9.15 9.38 9.1 9.26 15,598 14.03 0.52
2018-05-08 9.32 9.38 9.15 9.25 52,125 14.02 0.52
2018-05-07 9.14 9.4 9.08 9.25 63,110 14.02 0.52
2018-05-04 9.42 9.42 9.16 9.18 7,888 13.91 0.52
2018-05-03 9.24 9.43 9.21 9.4 8,604 14.24 0.53
2018-05-02 9.36 9.42 9.11 9.42 23,484 14.27 0.53
2018-05-01 9.4 9.44 9.01 9.36 8,327 14.18 0.53
2018-04-30 9.24 9.3 8.98 9.3 5,900 14.09 0.52
2018-04-27 9.05 9.25 9.04 9.24 6,465 14 0.52
2018-04-26 9 9.12 8.82 9.02 11,540 13.67 0.51
2018-04-25 9.27 9.27 8.96 9.01 11,760 13.65 0.51
2018-04-24 8.97 9.25 8.93 9.05 42,993 13.71 0.51
2018-04-23 8.63 9.05 8.58 9 33,314 13.64 0.51
2018-04-20 8.52 8.94 8.47 8.74 47,917 13.24 0.49
2018-04-19 8.61 8.96 8.47 8.75 38,834 13.26 0.49
2018-04-18 8.48 8.79 8.45 8.77 40,048 13.29 0.49
2018-04-17 8.47 8.88 8.37 8.6 66,462 13.03 0.49
2018-04-16 8.95 8.96 8.37 8.53 52,811 12.92 0.48
2018-04-13 8.76 8.98 8.75 8.81 16,520 13.35 0.5
2018-04-12 8.91 9 8.77 8.78 27,449 13.3 0.5
2018-04-11 8.88 9.03 8.82 9.02 10,591 13.67 0.51
2018-04-10 9.22 9.22 8.78 8.88 34,087 13.46 0.5
2018-04-09 8.85 9.25 8.81 9.16 44,179 13.88 0.52
2018-04-06 8.8 8.95 8.8 8.94 16,124 13.55 0.5
2018-04-05 8.75 8.9 8.7 8.73 36,006 13.23 0.49
2018-04-04 8.66 8.97 8.66 8.9 16,259 13.49 0.5
2018-04-03 8.85 8.88 8.65 8.77 34,793 13.29 0.49
2018-04-02 8.51 8.86 8.51 8.68 34,219 13.15 0.49
2018-03-30 0 0 0 8.44 0 - -
2018-03-29 8.37 8.52 8.29 8.44 13,349 12.79 0.48
2018-03-28 8.79 8.79 8.16 8.28 22,471 12.55 0.47
2018-03-27 8.6 8.77 8.46 8.72 45,330 13.22 0.49
2018-03-26 8.49 8.58 8.26 8.58 33,703 13 0.48
2018-03-23 8.3 8.39 8.03 8.24 19,480 12.49 0.46
2018-03-22 8.32 8.38 8.18 8.22 4,973 12.46 0.46
2018-03-21 8.05 8.37 8.05 8.32 15,715 12.61 0.47
2018-03-20 8.06 8.24 8 8.08 48,366 12.24 0.46
2018-03-19 8.18 8.19 8.12 8.16 21,988 12.36 0.46
2018-03-16 8.15 8.34 8.15 8.18 35,798 12.39 0.46
2018-03-15 8.3 8.38 8.2 8.25 31,620 12.5 0.47
2018-03-14 8.33 8.43 8.25 8.3 45,645 12.58 0.47
2018-03-13 8.34 8.51 8.03 8.37 57,316 12.68 0.47
2018-03-12 8.04 8.48 8.03 8.21 57,811 12.44 0.46
2018-03-09 8.05 8.1 7.97 7.99 7,272 12.11 0.45
2018-03-08 8.05 8.2 7.95 7.95 55,129 12.82 0.44
2018-03-07 8.16 8.23 7.75 7.75 4,629 12.5 0.43
2018-03-06 8.05 8.23 8.01 8.01 3,281 12.92 0.45
2018-03-05 8.25 8.25 8.05 8.1 2,109 13.06 0.45
2018-03-02 7.91 7.95 7.88 7.95 1,555 12.82 0.44
2018-03-01 7.76 7.77 7.75 7.77 1,650 12.53 0.43
2018-02-28 8 8 7.7 7.7 7,883 12.42 0.43
2018-02-27 8.05 8.14 7.94 8.08 3,006 13.03 0.45
2018-02-26 8.17 8.19 8.17 8.19 5,341 13.21 0.46
2018-02-23 8.22 8.22 7.92 7.92 3,026 12.77 0.44
2018-02-22 8.1 8.1 7.85 8.08 6,953 13.03 0.45
2018-02-21 8.25 8.25 8.11 8.11 5,726 13.08 0.45
2018-02-20 7.89 8.25 7.89 8.23 8,336 13.27 0.46
2018-02-19 0 0 0 7.88 0 - -
2018-02-16 7.75 7.88 7.65 7.88 9,739 12.71 0.44
2018-02-15 7.5 7.67 7.5 7.67 8,410 12.37 0.43
2018-02-14 7.62 7.62 7.51 7.51 323 12.11 0.42
2018-02-13 7.65 7.66 7.54 7.63 4,472 12.31 0.43
Get more Data

Unique Fabricating Stock History Chart

View UFAB PE ratio, PS ratio stocks charts and compare with peers.
UFAB Chart
Note: Compare Unique Fabricating stock price history with the index and industry peers.

Unique Fabricating Stock Price History: Past 5 years

Max Stock Price15.25Nov 14,2016
Min Stock Price7.16Aug 21,2017
Avg Stock Price11.02

Unique Fabricating Historical PE ratio: Past 5 years

Max PE Ratio32.45Nov 14,2016
Min PE Ratio8.95Aug 21,2017
Avg PE Ratio17.38

Unique Fabricating Historical PS ratio: Past 5 years

Max PS Ratio0.96May 04,2016
Min PS Ratio0.39Aug 21,2017
Avg PS Ratio0.65

UFAB Industry Peers

Company Price Change (%)
Workhorse Group (WKHS)2.180.05 (2.24%)
Sorl Auto Parts (SORL)4.60.13 (2.75%)
China Zenix Auto (ZXAIY)1.380 (0%)
Everyware Global (EVRYQ)0.070.01 (16.67%)
China Xd Plastics (CXDC)3.60.13 (3.49%)
Everyware Global (EVRYQ)0.070.01 (16.67%)
China Xd Plastics (CXDC)3.60.13 (3.49%)

We provide Unique Fabricating share price history along with PE ratio and PS ratio for doing Unique Fabricating fundamental analysis. Unique Fabricating stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. UFAB stock saw a high of $8.89, and a low of $8.75 on last trading day. Unique Fabricating historical P/S ratio was at a high of 0.96 on May 04, 2016 and a low of 0.39 on Aug 21, 2017.