Skip to main content
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
25.47
-0.73 (-2.79%)
Feb 21, 2025, 4:00 PM EST - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4726.4725.4025.4725.47-2.79%152,850
Feb 20, 202526.0926.2325.5126.2026.20-0.23%173,563
Feb 19, 202527.2027.3426.2026.2626.26-3.67%129,157
Feb 18, 202526.7327.5426.4127.2627.262.87%340,851
Feb 14, 202526.9727.0526.3926.5026.50-1.01%223,929
Feb 13, 202525.7926.7825.4526.7726.774.49%418,550
Feb 12, 202528.3328.3325.4525.6225.622.23%343,261
Feb 11, 202524.6425.0924.5725.0625.061.13%152,595
Feb 10, 202525.5325.6024.6924.7824.78-0.80%97,947
Feb 7, 202525.2425.5624.9724.9824.98-2.38%91,089
Feb 6, 202525.7825.8925.2125.5925.590.43%99,781
Feb 5, 202525.3725.5625.0325.4825.482.14%98,049
Feb 4, 202524.6125.0124.5324.9524.950.46%99,821
Feb 3, 202524.2024.8924.1124.8324.830.08%98,738
Jan 31, 202525.1725.2324.8024.8124.81-1.74%84,277
Jan 30, 202525.5125.6825.0925.2525.250.20%92,787
Jan 29, 202525.3326.1524.9425.2025.20-0.67%106,800
Jan 28, 202525.6125.9425.3125.3725.37-1.32%108,009
Jan 27, 202525.2725.9425.0125.7125.711.74%136,620
Jan 24, 202525.5025.8325.2125.2725.27-1.40%83,569
Jan 23, 202525.3726.5725.2025.6325.630.51%181,115
Jan 22, 202526.3827.0625.4825.5025.50-3.70%104,548
Jan 21, 202526.8027.0526.3626.4826.48-0.68%116,795
Jan 17, 202527.1527.4326.4026.6626.66-0.89%104,473
Jan 16, 202526.4627.1026.4626.9026.901.51%178,371
Jan 15, 202526.7926.8426.3426.5026.502.32%215,888
Jan 14, 202525.5826.0525.5025.9025.902.21%249,762
Jan 13, 202525.3225.9025.2025.3425.34-0.98%172,484
Jan 10, 202526.3626.5825.3725.5925.59-5.50%173,905
Jan 8, 202526.9427.2026.6827.0827.08-0.26%92,298
Jan 7, 202527.4327.6526.9027.1527.15-0.73%86,281
Jan 6, 202528.1328.2027.1327.3527.35-2.77%255,039
Jan 3, 202528.6928.8227.9028.1328.13-1.23%75,203
Jan 2, 202528.7529.0128.4328.4828.480.11%184,734
Dec 31, 202428.3928.6428.2628.4528.450.28%77,342
Dec 30, 202428.3028.5627.9828.3728.37-0.39%70,139
Dec 27, 202428.8529.1428.3528.4828.48-1.93%80,260
Dec 26, 202428.7329.1328.6829.0429.04-0.21%63,949
Dec 24, 202428.8029.2428.6729.1029.101.50%51,126
Dec 23, 202428.6529.2628.5428.6728.67-0.97%143,245
Dec 20, 202429.0429.9028.5828.9528.95-1.83%468,462
Dec 19, 202429.7630.2429.3529.4929.49-0.20%130,009
Dec 18, 202431.0831.3529.4229.5529.55-4.40%152,532
Dec 17, 202431.0631.2030.4430.9130.91-1.21%220,532
Dec 16, 202430.8031.4130.7131.2931.291.43%79,650
Dec 13, 202430.7731.2530.6330.8530.85-0.03%77,857
Dec 12, 202430.7630.9930.4530.8630.860.23%81,773
Dec 11, 202430.8630.8830.1330.7930.790.13%94,837
Dec 10, 202430.8031.2130.1130.7530.75-0.52%140,511
Dec 9, 202431.6431.7030.7230.9130.91-2.03%155,998
Dec 6, 202431.5231.5930.6431.5531.550.03%143,645
Dec 5, 202430.8331.6830.7031.5431.542.10%112,651
Dec 4, 202430.6631.0230.3230.8930.890.75%95,882
Dec 3, 202430.7430.9130.0730.6630.66-0.58%135,639
Dec 2, 202430.5630.8829.7830.8430.840.78%145,633
Nov 29, 202430.0430.6829.9830.6030.601.73%79,268
Nov 27, 202430.2830.6329.6430.0829.920.20%129,800
Nov 26, 202430.3230.9929.7030.0229.86-1.48%173,933
Nov 25, 202430.5131.1429.9530.4730.311.94%252,005
Nov 22, 202429.9030.4329.3729.8929.740.47%248,133
Nov 21, 202427.8529.7727.7029.7529.607.99%229,171
Nov 20, 202427.3627.6326.7427.5527.410.29%383,635
Nov 19, 202427.0227.5326.6127.4727.330.15%105,238
Nov 18, 202426.1227.6925.9327.4327.297.91%160,200
Nov 15, 202425.2525.4525.0525.4225.291.56%78,661
Nov 14, 202425.4525.5024.6225.0324.90-1.61%156,823
Nov 13, 202425.6025.8825.3725.4425.310.32%112,060
Nov 12, 202425.4525.6525.0825.3625.23-0.47%111,520
Nov 11, 202424.6725.7224.6725.4825.354.68%117,162
Nov 8, 202423.8924.4823.5524.3424.212.40%157,884
Nov 7, 202424.4024.4023.3023.7723.65-3.92%203,378
Nov 6, 202421.9225.2821.9024.7424.6124.13%345,652
Nov 5, 202419.4619.9519.3419.9319.832.63%85,668
Nov 4, 202419.4019.6419.3319.4219.32-0.36%73,388
Nov 1, 202419.6919.8319.4619.4919.39-0.76%70,620
Oct 31, 202419.9420.1619.6419.6419.54-1.46%72,920
Oct 30, 202419.8520.3419.8519.9319.830.35%54,185
Oct 29, 202419.8720.3519.8019.8619.76-1.14%75,357
Oct 28, 202419.8020.2819.7420.0919.992.19%107,374
Oct 25, 202420.2420.2719.6319.6619.56-2.29%55,460
Oct 24, 202420.1220.1419.8420.1220.020.47%87,815
Oct 23, 202419.9520.2819.7020.0319.92-0.32%49,738
Oct 22, 202420.4520.4819.9420.0919.99-2.10%50,187
Oct 21, 202420.6220.7320.3820.5220.41-0.68%68,072
Oct 18, 202420.8020.8720.6520.6620.55-1.05%55,608
Oct 17, 202420.7120.9720.6120.8820.771.11%65,121
Oct 16, 202420.1320.7319.9720.6520.543.20%99,844
Oct 15, 202419.8420.3219.7920.0119.911.16%87,705
Oct 14, 202419.6819.8019.4819.7819.680.46%58,230
Oct 11, 202419.5319.8719.5319.6919.591.23%70,972
Oct 10, 202419.4019.5319.2819.4519.35-0.36%88,422
Oct 9, 202419.3019.7819.3019.5219.421.35%90,042
Oct 8, 202419.4319.5019.1919.2619.16-0.16%130,897
Oct 7, 202420.0920.0919.2019.2919.19-4.03%102,972
Oct 4, 202419.9220.2919.9220.1020.002.08%101,103
Oct 3, 202420.2120.4019.6819.6919.59-2.48%90,556
Oct 2, 202420.7420.9920.0920.1920.09-2.70%109,003
Oct 1, 202420.8320.9220.6020.7520.64-0.86%81,467
Sep 30, 202420.7520.9820.6420.9320.820.82%122,201
Sep 27, 202420.9321.2220.7320.7620.650.14%66,621