United Fire Group, Inc. (UFCS)

United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	37.61	37.61	36.50	37.20	-	-0.09%	51,972
Mar 30, 2026	36.85	37.34	36.28	37.23	37.23	1.97%	101,783
Mar 27, 2026	37.00	37.20	36.40	36.51	36.51	-1.96%	76,295
Mar 26, 2026	36.74	37.30	36.52	37.24	37.24	1.06%	80,728
Mar 25, 2026	37.50	37.67	36.78	36.85	36.85	-1.10%	79,901
Mar 24, 2026	37.09	37.53	36.55	37.26	37.26	-0.56%	104,053
Mar 23, 2026	36.95	37.87	36.76	37.47	37.47	2.94%	180,765
Mar 20, 2026	36.65	36.65	35.93	36.40	36.40	-0.27%	261,976
Mar 19, 2026	36.68	37.16	36.06	36.50	36.50	-0.76%	118,207
Mar 18, 2026	37.18	37.28	36.44	36.78	36.78	-2.05%	112,915
Mar 17, 2026	37.28	37.94	36.92	37.55	37.55	0.72%	96,453
Mar 16, 2026	37.10	37.72	36.86	37.28	37.28	1.11%	105,195
Mar 13, 2026	36.99	36.99	36.55	36.87	36.87	0.22%	58,202
Mar 12, 2026	36.34	36.79	36.15	36.79	36.79	0.14%	87,194
Mar 11, 2026	37.05	38.10	36.25	36.74	36.74	-0.76%	64,518
Mar 10, 2026	36.82	37.69	36.82	37.02	37.02	0.33%	75,709
Mar 9, 2026	37.37	37.59	36.49	36.90	36.90	-2.36%	105,921
Mar 6, 2026	37.31	37.82	36.62	37.79	37.79	0.05%	129,242
Mar 5, 2026	38.70	38.88	37.54	37.77	37.77	-3.28%	100,563
Mar 4, 2026	38.48	39.19	38.07	39.05	39.05	1.48%	125,826
Mar 3, 2026	38.89	39.03	37.65	38.48	38.48	-2.04%	113,668
Mar 2, 2026	38.66	39.43	38.18	39.28	39.28	1.08%	100,366
Feb 27, 2026	38.70	39.12	38.12	38.86	38.86	0.18%	101,041
Feb 26, 2026	38.23	38.82	38.23	38.79	38.79	1.46%	90,824
Feb 25, 2026	37.82	38.34	37.50	38.23	38.23	1.35%	86,864
Feb 24, 2026	37.84	38.28	37.26	37.72	37.72	-0.83%	118,735
Feb 23, 2026	38.59	38.97	37.95	38.04	37.84	-1.28%	177,713
Feb 20, 2026	38.20	38.80	37.68	38.53	38.33	1.18%	234,526
Feb 19, 2026	38.43	38.72	37.89	38.08	37.88	-1.50%	105,302
Feb 18, 2026	39.61	39.61	38.20	38.66	38.46	-2.40%	168,608
Feb 17, 2026	39.39	39.84	38.94	39.61	39.40	0.71%	221,112
Feb 13, 2026	39.60	39.60	38.70	39.33	39.12	-0.68%	137,188
Feb 12, 2026	39.25	40.63	38.97	39.60	39.39	2.27%	287,758
Feb 11, 2026	37.62	39.25	36.98	38.72	38.52	7.17%	265,058
Feb 10, 2026	36.00	36.38	35.64	36.13	35.94	0.19%	110,243
Feb 9, 2026	36.91	37.24	35.99	36.06	35.87	-2.67%	99,005
Feb 6, 2026	37.82	38.10	36.86	37.05	36.86	-1.31%	153,202
Feb 5, 2026	36.89	37.78	36.89	37.54	37.34	1.93%	141,726
Feb 4, 2026	36.82	37.10	36.60	36.83	36.64	0.66%	77,772
Feb 3, 2026	36.43	37.25	36.21	36.59	36.40	0.44%	92,606
Feb 2, 2026	35.93	36.63	35.75	36.43	36.24	1.36%	82,042
Jan 30, 2026	35.42	36.09	35.16	35.94	35.75	0.87%	141,684
Jan 29, 2026	34.99	35.72	34.99	35.63	35.44	2.06%	87,699
Jan 28, 2026	34.80	35.15	34.56	34.91	34.73	0.29%	162,831
Jan 27, 2026	35.04	35.04	34.65	34.81	34.63	-0.57%	102,057
Jan 26, 2026	34.48	35.33	34.48	35.01	34.83	1.92%	80,522
Jan 23, 2026	35.05	35.44	34.25	34.35	34.17	-2.50%	115,437
Jan 22, 2026	35.45	35.69	35.13	35.23	35.04	-0.76%	95,319
Jan 21, 2026	35.09	35.66	35.06	35.50	35.31	1.66%	150,774
Jan 20, 2026	35.11	35.55	34.85	34.92	34.74	-1.41%	148,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.