United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
31.71
+0.58 (1.86%)
Sep 17, 2025, 3:11 PM EDT - Market open
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.26 | 32.19 | 31.16 | 31.80 | - | 2.15% | 62,307 |
| Sep 16, 2025 | 31.82 | 31.82 | 30.71 | 31.13 | 31.13 | -2.17% | 105,702 |
| Sep 15, 2025 | 31.68 | 31.99 | 31.60 | 31.82 | 31.82 | 0.54% | 134,353 |
| Sep 12, 2025 | 31.90 | 32.22 | 31.58 | 31.65 | 31.65 | -1.34% | 94,536 |
| Sep 11, 2025 | 31.13 | 32.10 | 30.91 | 32.08 | 32.08 | 3.28% | 165,005 |
| Sep 10, 2025 | 30.73 | 31.06 | 30.53 | 31.06 | 31.06 | 0.78% | 103,845 |
| Sep 9, 2025 | 31.05 | 31.16 | 30.72 | 30.82 | 30.82 | -0.48% | 69,398 |
| Sep 8, 2025 | 31.32 | 31.32 | 30.84 | 30.97 | 30.97 | -0.61% | 125,526 |
| Sep 5, 2025 | 31.83 | 31.97 | 30.98 | 31.16 | 31.16 | -1.98% | 98,763 |
| Sep 4, 2025 | 30.62 | 31.96 | 30.45 | 31.79 | 31.79 | 4.43% | 130,121 |
| Sep 3, 2025 | 30.26 | 30.59 | 30.23 | 30.44 | 30.44 | 0.20% | 122,693 |
| Sep 2, 2025 | 30.60 | 30.70 | 30.23 | 30.38 | 30.38 | -1.17% | 114,193 |
| Aug 29, 2025 | 30.82 | 30.94 | 30.49 | 30.74 | 30.74 | -0.26% | 141,488 |
| Aug 28, 2025 | 31.38 | 31.38 | 30.79 | 30.82 | 30.66 | -1.31% | 88,676 |
| Aug 27, 2025 | 31.00 | 31.38 | 31.00 | 31.23 | 31.07 | 0.35% | 77,820 |
| Aug 26, 2025 | 31.17 | 31.30 | 30.95 | 31.12 | 30.96 | -0.38% | 82,939 |
| Aug 25, 2025 | 31.75 | 32.13 | 31.19 | 31.24 | 31.08 | -1.61% | 141,490 |
| Aug 22, 2025 | 31.54 | 32.13 | 31.50 | 31.75 | 31.59 | 1.67% | 103,425 |
| Aug 21, 2025 | 31.16 | 31.46 | 31.10 | 31.23 | 31.07 | 0.22% | 109,830 |
| Aug 20, 2025 | 30.76 | 31.21 | 30.60 | 31.16 | 31.00 | 1.96% | 117,012 |
| Aug 19, 2025 | 30.45 | 30.99 | 30.35 | 30.56 | 30.40 | 0.07% | 69,639 |
| Aug 18, 2025 | 30.49 | 30.56 | 30.17 | 30.54 | 30.38 | -0.39% | 104,496 |
| Aug 15, 2025 | 30.75 | 30.75 | 30.17 | 30.66 | 30.50 | 0.36% | 352,975 |
| Aug 14, 2025 | 30.50 | 30.77 | 30.47 | 30.55 | 30.39 | -0.81% | 90,469 |
| Aug 13, 2025 | 30.69 | 31.15 | 30.49 | 30.80 | 30.64 | 0.72% | 120,560 |
| Aug 12, 2025 | 30.00 | 30.72 | 29.80 | 30.58 | 30.42 | 2.21% | 152,889 |
| Aug 11, 2025 | 29.39 | 29.98 | 29.34 | 29.92 | 29.77 | 2.96% | 167,829 |
| Aug 8, 2025 | 29.14 | 29.53 | 28.98 | 29.06 | 28.91 | 0.07% | 91,966 |
| Aug 7, 2025 | 28.78 | 29.04 | 28.07 | 29.04 | 28.89 | 1.11% | 164,851 |
| Aug 6, 2025 | 30.00 | 30.00 | 27.78 | 28.72 | 28.57 | 7.16% | 220,080 |
| Aug 5, 2025 | 26.51 | 26.90 | 26.23 | 26.80 | 26.66 | 0.53% | 95,579 |
| Aug 4, 2025 | 26.23 | 26.69 | 26.11 | 26.66 | 26.52 | 2.11% | 88,564 |
| Aug 1, 2025 | 26.42 | 26.42 | 25.79 | 26.11 | 25.98 | -1.66% | 102,768 |
| Jul 31, 2025 | 26.48 | 26.90 | 26.24 | 26.55 | 26.41 | -0.71% | 130,088 |
| Jul 30, 2025 | 27.26 | 27.49 | 26.57 | 26.74 | 26.60 | -2.16% | 150,898 |
| Jul 29, 2025 | 26.91 | 27.63 | 26.67 | 27.33 | 27.19 | 2.28% | 265,321 |
| Jul 28, 2025 | 26.74 | 27.28 | 26.46 | 26.72 | 26.58 | -0.63% | 119,295 |
| Jul 25, 2025 | 26.91 | 27.16 | 26.83 | 26.89 | 26.75 | -0.04% | 77,469 |
| Jul 24, 2025 | 27.56 | 27.80 | 26.89 | 26.90 | 26.76 | -3.31% | 126,646 |
| Jul 23, 2025 | 27.73 | 28.07 | 27.50 | 27.82 | 27.68 | 0.87% | 111,721 |
| Jul 22, 2025 | 27.29 | 27.65 | 27.20 | 27.58 | 27.44 | 1.36% | 116,781 |
| Jul 21, 2025 | 27.53 | 27.63 | 27.08 | 27.21 | 27.07 | -0.77% | 116,659 |
| Jul 18, 2025 | 27.66 | 27.75 | 27.39 | 27.42 | 27.28 | -0.29% | 112,442 |
| Jul 17, 2025 | 26.87 | 27.57 | 26.87 | 27.50 | 27.36 | 1.70% | 119,321 |
| Jul 16, 2025 | 27.30 | 27.74 | 26.61 | 27.04 | 26.90 | -0.15% | 186,525 |
| Jul 15, 2025 | 27.93 | 27.93 | 27.06 | 27.08 | 26.94 | -3.46% | 128,214 |
| Jul 14, 2025 | 27.15 | 28.10 | 27.14 | 28.05 | 27.91 | 3.43% | 212,194 |
| Jul 11, 2025 | 27.22 | 27.35 | 26.95 | 27.12 | 26.98 | -1.42% | 117,108 |
| Jul 10, 2025 | 27.76 | 27.76 | 27.26 | 27.51 | 27.37 | -1.01% | 98,912 |
| Jul 9, 2025 | 27.78 | 27.81 | 27.34 | 27.79 | 27.65 | 0.72% | 161,223 |