United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
31.75
+0.52 (1.67%)
At close: Aug 22, 2025, 4:00 PM
32.05
+0.30 (0.94%)
After-hours: Aug 22, 2025, 6:00 PM EDT
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.54 | 32.13 | 31.50 | 31.75 | 31.75 | 1.67% | 103,425 |
| Aug 21, 2025 | 31.16 | 31.46 | 31.10 | 31.23 | 31.23 | 0.22% | 109,830 |
| Aug 20, 2025 | 30.76 | 31.21 | 30.60 | 31.16 | 31.16 | 1.96% | 117,012 |
| Aug 19, 2025 | 30.45 | 30.99 | 30.35 | 30.56 | 30.56 | 0.07% | 69,639 |
| Aug 18, 2025 | 30.49 | 30.56 | 30.17 | 30.54 | 30.54 | -0.39% | 104,496 |
| Aug 15, 2025 | 30.75 | 30.75 | 30.17 | 30.66 | 30.66 | 0.36% | 352,975 |
| Aug 14, 2025 | 30.50 | 30.77 | 30.47 | 30.55 | 30.55 | -0.81% | 90,469 |
| Aug 13, 2025 | 30.69 | 31.15 | 30.49 | 30.80 | 30.80 | 0.72% | 120,560 |
| Aug 12, 2025 | 30.00 | 30.72 | 29.80 | 30.58 | 30.58 | 2.21% | 152,889 |
| Aug 11, 2025 | 29.39 | 29.98 | 29.34 | 29.92 | 29.92 | 2.96% | 167,829 |
| Aug 8, 2025 | 29.14 | 29.53 | 28.98 | 29.06 | 29.06 | 0.07% | 91,966 |
| Aug 7, 2025 | 28.78 | 29.04 | 28.07 | 29.04 | 29.04 | 1.11% | 164,851 |
| Aug 6, 2025 | 30.00 | 30.00 | 27.78 | 28.72 | 28.72 | 7.16% | 220,080 |
| Aug 5, 2025 | 26.51 | 26.90 | 26.23 | 26.80 | 26.80 | 0.53% | 95,579 |
| Aug 4, 2025 | 26.23 | 26.69 | 26.11 | 26.66 | 26.66 | 2.11% | 88,564 |
| Aug 1, 2025 | 26.42 | 26.42 | 25.79 | 26.11 | 26.11 | -1.66% | 102,768 |
| Jul 31, 2025 | 26.48 | 26.90 | 26.24 | 26.55 | 26.55 | -0.71% | 130,088 |
| Jul 30, 2025 | 27.26 | 27.49 | 26.57 | 26.74 | 26.74 | -2.16% | 150,898 |
| Jul 29, 2025 | 26.91 | 27.63 | 26.67 | 27.33 | 27.33 | 2.28% | 265,321 |
| Jul 28, 2025 | 26.74 | 27.28 | 26.46 | 26.72 | 26.72 | -0.63% | 119,295 |
| Jul 25, 2025 | 26.91 | 27.16 | 26.83 | 26.89 | 26.89 | -0.04% | 77,469 |
| Jul 24, 2025 | 27.56 | 27.80 | 26.89 | 26.90 | 26.90 | -3.31% | 126,646 |
| Jul 23, 2025 | 27.73 | 28.07 | 27.50 | 27.82 | 27.82 | 0.87% | 111,721 |
| Jul 22, 2025 | 27.29 | 27.65 | 27.20 | 27.58 | 27.58 | 1.36% | 116,781 |
| Jul 21, 2025 | 27.53 | 27.63 | 27.08 | 27.21 | 27.21 | -0.77% | 116,659 |
| Jul 18, 2025 | 27.66 | 27.75 | 27.39 | 27.42 | 27.42 | -0.29% | 112,442 |
| Jul 17, 2025 | 26.87 | 27.57 | 26.87 | 27.50 | 27.50 | 1.70% | 119,321 |
| Jul 16, 2025 | 27.30 | 27.74 | 26.61 | 27.04 | 27.04 | -0.15% | 186,525 |
| Jul 15, 2025 | 27.93 | 27.93 | 27.06 | 27.08 | 27.08 | -3.46% | 128,214 |
| Jul 14, 2025 | 27.15 | 28.10 | 27.14 | 28.05 | 28.05 | 3.43% | 212,194 |
| Jul 11, 2025 | 27.22 | 27.35 | 26.95 | 27.12 | 27.12 | -1.42% | 117,108 |
| Jul 10, 2025 | 27.76 | 27.76 | 27.26 | 27.51 | 27.51 | -1.01% | 98,912 |
| Jul 9, 2025 | 27.78 | 27.81 | 27.34 | 27.79 | 27.79 | 0.72% | 161,223 |
| Jul 8, 2025 | 27.62 | 28.12 | 27.52 | 27.59 | 27.59 | -0.11% | 156,793 |
| Jul 7, 2025 | 28.21 | 28.35 | 27.46 | 27.62 | 27.62 | -1.92% | 108,362 |
| Jul 3, 2025 | 27.83 | 28.20 | 27.83 | 28.16 | 28.16 | 1.77% | 51,246 |
| Jul 2, 2025 | 28.42 | 28.42 | 27.31 | 27.67 | 27.67 | -2.47% | 142,567 |
| Jul 1, 2025 | 28.59 | 28.95 | 28.32 | 28.37 | 28.37 | -1.15% | 106,229 |
| Jun 30, 2025 | 28.55 | 28.89 | 28.10 | 28.70 | 28.70 | 0.70% | 145,657 |
| Jun 27, 2025 | 28.52 | 28.66 | 28.20 | 28.50 | 28.50 | 0.18% | 183,011 |
| Jun 26, 2025 | 27.88 | 28.47 | 27.69 | 28.45 | 28.45 | 2.34% | 112,829 |
| Jun 25, 2025 | 28.50 | 28.50 | 27.65 | 27.80 | 27.80 | -2.97% | 98,492 |
| Jun 24, 2025 | 28.92 | 29.03 | 28.39 | 28.65 | 28.65 | -0.62% | 97,026 |
| Jun 23, 2025 | 28.48 | 28.83 | 28.15 | 28.83 | 28.83 | 0.84% | 91,811 |
| Jun 20, 2025 | 28.85 | 29.10 | 28.55 | 28.59 | 28.59 | 0.07% | 403,359 |
| Jun 18, 2025 | 28.43 | 29.19 | 28.36 | 28.57 | 28.57 | 0.32% | 207,749 |
| Jun 17, 2025 | 28.12 | 28.60 | 28.06 | 28.48 | 28.48 | 0.67% | 115,055 |
| Jun 16, 2025 | 28.01 | 28.67 | 27.88 | 28.29 | 28.29 | 1.51% | 102,414 |
| Jun 13, 2025 | 28.11 | 28.25 | 27.82 | 27.87 | 27.87 | -2.00% | 74,079 |
| Jun 12, 2025 | 28.18 | 28.47 | 28.00 | 28.44 | 28.44 | 0.53% | 101,814 |