United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
27.47
-0.52 (-1.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.75 | 27.75 | 27.10 | 27.47 | 27.47 | -1.86% | 73,273 |
| Apr 24, 2025 | 27.59 | 28.09 | 27.40 | 27.99 | 27.99 | 0.83% | 88,740 |
| Apr 23, 2025 | 27.85 | 28.55 | 27.55 | 27.76 | 27.76 | 1.09% | 160,558 |
| Apr 22, 2025 | 27.07 | 27.89 | 26.82 | 27.46 | 27.46 | 2.81% | 93,860 |
| Apr 21, 2025 | 27.02 | 27.02 | 26.27 | 26.71 | 26.71 | -1.80% | 92,210 |
| Apr 17, 2025 | 27.10 | 27.47 | 26.86 | 27.20 | 27.20 | 0.29% | 70,026 |
| Apr 16, 2025 | 27.10 | 27.48 | 26.84 | 27.12 | 27.12 | 0.41% | 85,918 |
| Apr 15, 2025 | 26.85 | 27.38 | 26.85 | 27.01 | 27.01 | 0.60% | 85,603 |
| Apr 14, 2025 | 26.68 | 27.15 | 26.51 | 26.85 | 26.85 | 2.36% | 105,986 |
| Apr 11, 2025 | 26.61 | 26.71 | 25.76 | 26.23 | 26.23 | 0.08% | 95,619 |
| Apr 10, 2025 | 26.45 | 27.19 | 25.68 | 26.21 | 26.21 | -1.58% | 114,319 |
| Apr 9, 2025 | 25.29 | 27.36 | 25.29 | 26.63 | 26.63 | 3.50% | 147,534 |
| Apr 8, 2025 | 26.44 | 26.76 | 25.30 | 25.73 | 25.73 | 0.12% | 135,498 |
| Apr 7, 2025 | 25.90 | 26.84 | 25.01 | 25.70 | 25.70 | -4.60% | 121,357 |
| Apr 4, 2025 | 28.15 | 28.71 | 26.49 | 26.94 | 26.94 | -7.20% | 130,981 |
| Apr 3, 2025 | 28.59 | 29.63 | 27.32 | 29.03 | 29.03 | -1.76% | 131,139 |
| Apr 2, 2025 | 29.37 | 29.75 | 29.00 | 29.55 | 29.55 | -0.34% | 85,170 |
| Apr 1, 2025 | 29.16 | 29.92 | 28.52 | 29.65 | 29.65 | 0.64% | 107,766 |
| Mar 31, 2025 | 29.33 | 29.87 | 29.20 | 29.46 | 29.46 | -0.67% | 108,552 |
| Mar 28, 2025 | 29.72 | 29.85 | 29.26 | 29.66 | 29.66 | -0.20% | 86,776 |
| Mar 27, 2025 | 29.45 | 29.89 | 29.17 | 29.72 | 29.72 | 1.02% | 82,185 |
| Mar 26, 2025 | 29.28 | 29.64 | 29.22 | 29.42 | 29.42 | 0.93% | 77,489 |
| Mar 25, 2025 | 29.19 | 29.48 | 29.03 | 29.15 | 29.15 | -0.14% | 91,147 |
| Mar 24, 2025 | 29.21 | 29.27 | 28.85 | 29.19 | 29.19 | 1.50% | 60,283 |
| Mar 21, 2025 | 28.91 | 29.49 | 28.56 | 28.76 | 28.76 | -0.96% | 336,566 |
| Mar 20, 2025 | 28.55 | 29.20 | 28.55 | 29.04 | 29.04 | 1.01% | 123,574 |
| Mar 19, 2025 | 28.69 | 28.91 | 28.31 | 28.75 | 28.75 | 0.14% | 70,488 |
| Mar 18, 2025 | 28.95 | 29.23 | 28.69 | 28.71 | 28.71 | -1.17% | 88,996 |
| Mar 17, 2025 | 29.08 | 29.44 | 28.68 | 29.05 | 29.05 | -0.27% | 126,205 |
| Mar 14, 2025 | 28.47 | 29.25 | 28.20 | 29.13 | 29.13 | 3.44% | 137,774 |
| Mar 13, 2025 | 28.03 | 28.38 | 27.94 | 28.16 | 28.16 | 0.07% | 105,169 |
| Mar 12, 2025 | 27.42 | 28.14 | 27.01 | 28.14 | 28.14 | 2.33% | 110,589 |
| Mar 11, 2025 | 27.33 | 27.67 | 26.91 | 27.50 | 27.50 | 1.18% | 92,821 |
| Mar 10, 2025 | 27.70 | 27.86 | 27.18 | 27.18 | 27.18 | -2.79% | 125,749 |
| Mar 7, 2025 | 28.35 | 28.35 | 27.51 | 27.96 | 27.96 | -2.20% | 211,445 |
| Mar 6, 2025 | 28.25 | 28.77 | 28.17 | 28.59 | 28.43 | 0.18% | 97,173 |
| Mar 5, 2025 | 27.84 | 28.67 | 27.74 | 28.54 | 28.38 | 3.22% | 140,406 |
| Mar 4, 2025 | 27.67 | 28.08 | 27.19 | 27.65 | 27.49 | -0.79% | 121,961 |
| Mar 3, 2025 | 28.00 | 28.19 | 27.68 | 27.87 | 27.71 | -0.71% | 130,705 |
| Feb 28, 2025 | 27.22 | 28.09 | 26.52 | 28.07 | 27.91 | 1.08% | 164,508 |
| Feb 27, 2025 | 26.58 | 27.86 | 26.58 | 27.77 | 27.61 | 4.16% | 125,931 |
| Feb 26, 2025 | 26.78 | 26.78 | 26.31 | 26.66 | 26.51 | -0.60% | 153,514 |
| Feb 25, 2025 | 26.13 | 26.82 | 25.97 | 26.82 | 26.67 | 3.23% | 138,783 |
| Feb 24, 2025 | 25.68 | 26.17 | 25.68 | 25.98 | 25.83 | 2.00% | 169,286 |
| Feb 21, 2025 | 26.47 | 26.47 | 25.40 | 25.47 | 25.33 | -2.79% | 152,913 |
| Feb 20, 2025 | 26.09 | 26.23 | 25.51 | 26.20 | 26.05 | -0.23% | 173,563 |
| Feb 19, 2025 | 27.20 | 27.34 | 26.20 | 26.26 | 26.11 | -3.67% | 129,157 |
| Feb 18, 2025 | 26.73 | 27.54 | 26.41 | 27.26 | 27.11 | 2.87% | 340,851 |
| Feb 14, 2025 | 26.97 | 27.05 | 26.39 | 26.50 | 26.35 | -1.01% | 223,929 |
| Feb 13, 2025 | 25.79 | 26.78 | 25.45 | 26.77 | 26.62 | 4.49% | 418,550 |