Skip to main content
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
28.95
-0.54 (-1.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.0429.9028.5828.9528.95-1.83%429,522
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%79,700
Dec 13, 202430.7731.2530.6330.8530.85-0.03%77,900
Dec 12, 202430.7630.9930.4530.8630.860.23%81,800
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%156,000
Dec 6, 202431.5231.5930.6431.5531.550.03%143,645
Dec 5, 202430.8331.6830.7031.5431.542.10%112,700
Dec 4, 202430.6631.0230.3230.8930.890.75%95,900
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%79,300
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, 202429.9030.4329.3729.8929.730.47%248,133
Nov 21, 202427.8529.7727.7029.7529.597.99%229,200
Nov 20, 202427.3627.6326.7427.5527.400.29%383,635
Nov 19, 202427.0227.5326.6127.4727.320.15%105,238
Nov 18, 202426.1227.6925.9327.4327.287.91%160,200
Nov 15, 202425.2525.4525.0525.4225.281.56%78,700
Nov 14, 202425.4525.5024.6225.0324.90-1.61%156,823
Nov 13, 202425.6025.8825.3725.4425.300.32%112,100
Nov 12, 202425.4525.6525.0825.3625.23-0.47%111,520
Nov 11, 202424.6725.7224.6725.4825.344.68%117,200
Nov 8, 202423.8924.4823.5524.3424.212.40%157,900
Nov 7, 202424.4024.4023.3023.7723.64-3.92%203,400
Nov 6, 202421.9225.2821.9024.7424.6124.13%345,700
Nov 5, 202419.4619.9519.3419.9319.822.63%85,668
Nov 4, 202419.4019.6419.3319.4219.32-0.36%73,400
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, 202419.8520.3419.8519.9319.820.35%54,200
Oct 29, 202419.8720.3519.8019.8619.75-1.14%75,400
Oct 28, 202419.8020.2819.7420.0919.982.19%107,400
Oct 25, 202420.2420.2719.6319.6619.56-2.29%55,500
Oct 24, 202420.1220.1419.8420.1220.010.50%87,815
Oct 23, 202419.9520.2719.7020.0219.92-0.35%49,738
Oct 22, 202420.4520.4819.9420.0919.98-2.10%50,200
Oct 21, 202420.6220.7320.3820.5220.41-0.68%68,100
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, 202419.8420.3219.7920.0119.901.16%87,705
Oct 14, 202419.6819.8019.4819.7819.670.46%58,230
Oct 11, 202419.5319.8719.5319.6919.591.23%71,000
Oct 10, 202419.4019.5319.2719.4519.35-0.36%88,422
Oct 9, 202419.3019.7819.3019.5219.421.35%90,042
Oct 8, 202419.4319.5019.1919.2619.16-0.16%130,900
Oct 7, 202420.0920.0919.2019.2919.19-4.03%103,000
Oct 4, 202419.9220.2919.9220.1019.992.08%101,103
Oct 3, 202420.2120.4019.6819.6919.59-2.48%90,600
Oct 2, 202420.7420.9920.0920.1920.08-2.70%109,003
Oct 1, 202420.8320.9220.6020.7520.64-0.86%81,500
Sep 30, 202420.7520.9820.6420.9320.820.82%122,201
Sep 27, 202420.9321.2220.7320.7620.650.14%66,621
Sep 26, 202420.7920.8420.4620.7320.620.58%108,132
Sep 25, 202420.7220.8220.5620.6120.50-0.39%105,832
Sep 24, 202420.8221.0020.6720.6920.58-0.62%160,442
Sep 23, 202421.0221.0620.6920.8220.71-1.00%182,442
Sep 20, 202421.0921.5020.8921.0320.92-0.80%468,500
Sep 19, 202421.3021.4420.8521.2021.091.10%252,300
Sep 18, 202420.8421.3320.8020.9720.860.48%170,811
Sep 17, 202420.8421.2120.7320.8720.760.72%115,719
Sep 16, 202420.6220.7720.4220.7220.611.07%74,043
Sep 13, 202420.1920.5720.0820.5020.392.40%85,024
Sep 12, 202420.0720.2019.7820.0219.910.55%82,100
Sep 11, 202420.2320.4619.6719.9119.80-2.21%95,900
Sep 10, 202420.8220.9020.3520.3620.25-2.12%120,300
Sep 9, 202420.0320.8819.8620.8020.693.64%202,423
Sep 6, 202420.2220.3119.9820.0719.96-1.04%85,300
Sep 5, 202420.4620.5320.1820.2820.17-0.29%294,600
Sep 4, 202420.3620.6620.2820.3420.23-0.15%70,929
Sep 3, 202420.2420.5620.2420.3720.26-0.49%84,047
Aug 30, 202420.6020.6020.0920.4720.36-0.68%52,600
Aug 29, 202420.4220.7620.4120.6120.340.34%69,200
Aug 28, 202420.3720.6020.1720.5420.271.08%74,600
Aug 27, 202420.4020.4220.1820.3220.06-0.59%56,819
Aug 26, 202420.7020.7920.3720.4420.17-0.15%83,806
Aug 23, 202420.1520.6620.0620.4720.202.09%137,635
Aug 22, 202419.8620.1719.8520.0519.790.75%230,534
Aug 21, 202420.0020.0419.8119.9019.640.35%109,345
Aug 20, 202420.0820.0819.7919.8319.57-0.80%147,923
Aug 19, 202419.8120.0119.4519.9919.731.83%104,800
Aug 16, 202419.6119.9519.4719.6319.370.10%78,245
Aug 15, 202419.4819.8419.4219.6119.352.03%97,600
Aug 14, 202419.0519.3118.6019.2218.970.52%74,149
Aug 13, 202418.6919.1318.4819.1218.873.52%113,500
Aug 12, 202418.9619.0018.3518.4718.23-2.43%139,400
Aug 9, 202418.5619.0118.0418.9318.682.16%205,500
Aug 8, 202418.5518.8118.3318.5318.29-0.75%142,000
Aug 7, 202419.4019.5218.2818.6718.43-8.75%194,600
Aug 6, 202420.4320.6720.0920.4620.19-0.68%137,713
Aug 5, 202421.1921.1920.3120.6020.33-4.81%122,800
Aug 2, 202421.2421.7821.2421.6421.36-1.05%160,700
Aug 1, 202422.4222.4221.6721.8721.58-2.41%120,429