Unique Fabricating Stock Price History, UFAB Historical Prices

Add to My Stocks
$8.11 $0.12 (1.46%) UFAB stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 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
2018-02-12 7.74 7.74 7.72 7.72 1,385 12.45 0.43
2018-02-09 7.86 7.86 7.7 7.75 7,646 12.5 0.43
2018-02-08 7.71 7.79 7.71 7.79 595 12.57 0.44
2018-02-07 7.57 7.95 7.57 7.63 4,488 12.31 0.43
2018-02-06 7.55 7.58 7.5 7.58 1,779 12.23 0.42
2018-02-05 7.6 7.63 7.5 7.63 6,927 12.31 0.43
2018-02-02 7.42 7.7 7.42 7.68 10,218 12.39 0.43
2018-02-01 7.69 7.91 7.54 7.77 3,052 12.53 0.43
2018-01-31 8.15 8.15 7.8 7.8 3,480 12.58 0.44
2018-01-30 8.02 8.08 7.9 7.9 2,226 12.74 0.44
2018-01-29 8 8 7.99 7.99 2,607 12.89 0.45
2018-01-26 7.86 7.99 7.86 7.99 7,299 12.89 0.45
2018-01-25 7.98 7.98 7.84 7.87 2,407 12.69 0.44
2018-01-23 8.11 8.11 7.91 7.99 6,686 12.89 0.45
2018-01-22 8.02 8.17 8.02 8.11 4,742 13.07 0.45
2018-01-19 7.87 8.01 7.75 7.75 7,641 12.5 0.43
2018-01-18 7.9 8.15 7.9 7.93 3,440 12.79 0.44
2018-01-17 8.04 8.04 7.9 7.9 6,389 12.74 0.44
2018-01-16 8.12 8.35 8.02 8.16 18,571 13.16 0.46
2018-01-10 8 8.08 7.9 7.9 6,580 12.74 0.44
2018-01-09 7.98 8.15 7.91 7.91 5,498 12.76 0.44
2018-01-08 7.77 8.01 7.73 7.85 10,455 12.66 0.44
2018-01-05 8.31 8.32 7.99 7.99 17,103 12.89 0.45
2018-01-04 8.02 8.26 7.81 8.03 8,549 12.95 0.45
2018-01-03 7.75 8.02 7.73 7.9 7,438 12.74 0.44
2018-01-02 7.6 8.03 7.6 7.74 5,187 12.48 0.43
2017-12-29 7.7 7.7 7.36 7.42 97,829 11.97 0.41
2017-12-28 7.46 7.92 7.46 7.7 45,622 12.42 0.43
2017-12-27 7.67 7.67 7.4 7.4 14,007 11.94 0.41
2017-12-26 7.7 8.01 7.62 7.69 6,887 12.4 0.43
2017-12-22 7.3 7.87 7.3 7.87 86,659 12.69 0.44
2017-12-21 7.51 7.61 7.26 7.3 37,125 11.77 0.41
2017-12-20 7.5 7.78 7.37 7.59 23,690 12.24 0.42
2017-12-19 7.67 7.67 7.35 7.47 105,284 12.05 0.42
2017-12-18 7.6 7.8 7.6 7.7 8,454 12.42 0.43
2017-12-14 7.7 7.82 7.68 7.71 9,545 12.44 0.43
2017-12-13 7.9 7.98 7.69 7.69 16,344 12.4 0.43
2017-12-12 7.75 7.89 7.7 7.7 8,026 12.42 0.43
2017-12-11 7.97 7.97 7.75 7.76 7,687 12.52 0.43
2017-12-08 7.91 7.96 7.7 7.77 26,705 12.53 0.43
2017-12-07 8.62 8.62 7.95 8.03 13,145 12.95 0.45
2017-12-06 8.7 8.7 8.65 8.7 2,838 14.03 0.49
2017-12-05 8.87 8.87 8.59 8.77 2,776 14.15 0.49
2017-12-04 8.45 8.78 8.37 8.78 8,071 14.16 0.49
2017-12-01 8.1 8.33 8.02 8.33 9,853 13.44 0.47
2017-11-30 7.99 8.1 7.9 8.1 2,812 13.07 0.45
2017-11-29 8.03 8.04 7.85 7.95 2,053 12.82 0.44
2017-11-28 8.24 8.25 7.97 8.1 19,045 13.07 0.45
2017-11-27 8.32 8.32 8.25 8.25 2,687 13.31 0.46
2017-11-24 8.25 8.25 8.25 8.25 2,068 13.31 0.46
2017-11-23 0 0 0 8.25 0 - -
2017-11-22 8.17 8.39 8.17 8.25 11,760 13.31 0.46
2017-11-21 8.22 8.25 8.08 8.16 5,156 13.16 0.46
2017-11-20 8.12 8.2 8.12 8.17 6,607 13.18 0.46
2017-11-17 7.88 8.02 7.84 7.95 11,264 12.82 0.44
2017-11-16 7.67 7.9 7.67 7.87 3,298 12.69 0.44
2017-11-15 7.81 7.81 7.6 7.68 4,791 12.39 0.43
2017-11-14 7.65 8.03 7.6 7.8 18,563 12.58 0.44
2017-11-13 7.64 7.64 7.5 7.6 9,359 12.26 0.42
2017-11-10 7.55 7.95 7.53 7.81 3,073 12.6 0.44
2017-11-09 7.05 7.8 7.05 7.74 23,214 9.68 0.42
2017-11-08 7.33 7.45 7.11 7.27 20,391 9.09 0.4
2017-11-07 7.68 7.68 7.38 7.48 16,931 9.35 0.41
2017-11-06 8.63 8.66 7.57 7.57 26,386 9.46 0.41
2017-11-03 8.44 8.48 8.25 8.28 37,081 10.34 0.45
2017-11-02 8.49 8.55 8.39 8.45 33,639 10.56 0.46
2017-11-01 8.51 8.55 8.14 8.42 22,313 10.53 0.46
2017-10-31 8.41 8.58 8.2 8.58 8,390 10.73 0.47
2017-10-30 8.6 8.6 8.4 8.4 3,542 10.5 0.46
2017-10-27 8.65 8.74 8.56 8.73 6,339 10.91 0.48
2017-10-26 8.7 8.7 8.52 8.66 5,977 10.83 0.47
2017-10-25 8.57 8.71 8.5 8.59 2,631 10.74 0.47
2017-10-24 8.5 8.64 8.5 8.62 1,224 10.78 0.47
2017-10-23 8.51 8.62 8.5 8.51 11,517 10.64 0.47
2017-10-20 8.6 8.66 8.6 8.6 2,511 10.75 0.47
2017-10-19 8.99 8.99 8.7 8.7 5,706 10.88 0.48
2017-10-18 8.95 9 8.85 8.99 8,764 11.24 0.49
2017-10-17 8.62 9 8.62 8.99 18,385 11.24 0.49
2017-10-16 8.7 8.7 8.45 8.6 16,235 10.75 0.47
2017-10-13 8.9 8.9 8.71 8.76 1,618 10.95 0.48
2017-10-12 8.93 9 8.8 8.8 6,773 11 0.48
2017-10-11 9.08 9.08 8.97 8.99 22,236 11.24 0.49
2017-10-10 8.95 9.09 8.95 9.08 13,855 11.35 0.5
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 Price11.29

Unique Fabricating Historical PE ratio: Past 5 years

Max PE Ratio32.45Nov 14,2016
Min PE Ratio8.95Aug 21,2017
Avg PE Ratio17.99

Unique Fabricating Historical PS ratio: Past 5 years

Max PS Ratio0.96May 04,2016
Min PS Ratio0.39Aug 21,2017
Avg PS Ratio0.68

UFAB Industry Peers

Company Price Change (%)
Sorl Auto Parts (SORL)6.340.02 (0.32%)
Fuel Systems Solutions (FSYS)5.40.17 (3.25%)
China Zenix Auto (ZX)1.210.03 (2.54%)
Everyware Global (EVRYQ)0.070.01 (16.67%)
China Xd Plastics (CXDC)4.350.05 (1.14%)
Everyware Global (EVRYQ)0.070.01 (16.67%)
China Xd Plastics (CXDC)4.350.05 (1.14%)

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 $8.25, and a low of $8.11 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.