Skip to main content
logo
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
31.10
+0.20 (0.65%)
Oct 21, 2025, 4:00 PM EDT - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202530.7631.2130.7631.1031.100.65%69,031
Oct 20, 202530.6530.9930.6130.9030.901.21%69,274
Oct 17, 202530.3730.7230.3730.5330.530.46%101,023
Oct 16, 202531.0031.0130.1230.3930.39-2.41%142,656
Oct 15, 202531.3931.4030.7431.1431.14-0.48%93,397
Oct 14, 202530.1431.4730.1431.2931.292.79%108,804
Oct 13, 202530.7230.9229.9630.4430.44-0.07%116,605
Oct 10, 202530.7731.0730.3330.4630.46-1.01%116,130
Oct 9, 202531.0331.0830.5630.7730.77-1.00%84,063
Oct 8, 202531.1431.4531.0431.0831.080.29%81,329
Oct 7, 202531.2531.4430.8730.9930.99-0.83%76,774
Oct 6, 202531.0531.6831.0531.2531.251.66%127,196
Oct 3, 202530.3131.1030.3130.7430.741.86%150,556
Oct 2, 202529.9930.3329.7430.1830.180.50%100,048
Oct 1, 202530.1730.2829.8930.0330.03-1.28%95,098
Sep 30, 202530.0730.7229.9930.4230.421.10%101,372
Sep 29, 202530.7830.7830.0330.0930.09-2.24%110,109
Sep 26, 202530.6430.8930.3930.7830.780.82%70,574
Sep 25, 202530.9431.0430.3530.5330.53-1.33%79,456
Sep 24, 202531.1931.4430.6730.9430.94-0.80%81,985
Sep 23, 202531.2331.4731.0831.1931.190.39%101,937
Sep 22, 202531.0731.4530.7531.0731.07-0.70%112,370
Sep 19, 202532.5832.5831.2631.2931.29-3.72%336,464
Sep 18, 202531.8732.5531.6932.5032.502.62%193,519
Sep 17, 202531.2632.1931.1631.6731.671.73%111,614
Sep 16, 202531.8231.8230.7131.1331.13-2.17%105,702
Sep 15, 202531.6831.9931.6031.8231.820.54%134,353
Sep 12, 202531.9032.2231.5831.6531.65-1.34%94,536
Sep 11, 202531.1332.1030.9132.0832.083.28%165,005
Sep 10, 202530.7331.0630.5331.0631.060.78%103,845
Sep 9, 202531.0531.1630.7230.8230.82-0.48%69,398
Sep 8, 202531.3231.3230.8430.9730.97-0.61%125,526
Sep 5, 202531.8331.9730.9831.1631.16-1.98%98,763
Sep 4, 202530.6231.9630.4531.7931.794.43%130,121
Sep 3, 202530.2630.5930.2330.4430.440.20%122,693
Sep 2, 202530.6030.7030.2330.3830.38-1.17%114,193
Aug 29, 202530.8230.9430.4930.7430.74-0.26%141,488
Aug 28, 202531.3831.3830.7930.8230.66-1.31%88,676
Aug 27, 202531.0031.3831.0031.2331.070.35%77,820
Aug 26, 202531.1731.3030.9531.1230.96-0.38%82,939
Aug 25, 202531.7532.1331.1931.2431.08-1.61%141,490
Aug 22, 202531.5432.1331.5031.7531.591.67%103,425
Aug 21, 202531.1631.4631.1031.2331.070.22%109,830
Aug 20, 202530.7631.2130.6031.1631.001.96%117,012
Aug 19, 202530.4530.9930.3530.5630.400.07%69,639
Aug 18, 202530.4930.5630.1730.5430.38-0.39%104,496
Aug 15, 202530.7530.7530.1730.6630.500.36%352,975
Aug 14, 202530.5030.7730.4730.5530.39-0.81%90,469
Aug 13, 202530.6931.1530.4930.8030.640.72%120,560
Aug 12, 202530.0030.7229.8030.5830.422.21%152,889