United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
36.50
-0.01 (-0.03%)
At close: Dec 30, 2025, 4:00 PM EST
36.51
+0.01 (0.03%)
After-hours: Dec 30, 2025, 4:10 PM EST
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 36.55 | 36.73 | 36.25 | 36.51 | 36.51 | - | 58,780 |
| Dec 29, 2025 | 36.54 | 36.74 | 36.23 | 36.51 | 36.51 | 0.19% | 71,185 |
| Dec 26, 2025 | 37.07 | 37.18 | 36.09 | 36.44 | 36.44 | -1.43% | 77,201 |
| Dec 24, 2025 | 37.05 | 37.35 | 36.79 | 36.97 | 36.97 | -0.14% | 48,431 |
| Dec 23, 2025 | 37.19 | 37.49 | 37.02 | 37.02 | 37.02 | -0.56% | 83,755 |
| Dec 22, 2025 | 37.05 | 37.91 | 37.01 | 37.23 | 37.23 | 0.98% | 118,493 |
| Dec 19, 2025 | 36.98 | 37.22 | 36.46 | 36.87 | 36.87 | -0.78% | 510,542 |
| Dec 18, 2025 | 37.33 | 37.50 | 37.03 | 37.16 | 37.16 | -0.46% | 206,818 |
| Dec 17, 2025 | 36.55 | 37.35 | 36.16 | 37.33 | 37.33 | 1.99% | 128,734 |
| Dec 16, 2025 | 37.03 | 37.17 | 36.30 | 36.60 | 36.60 | -0.84% | 113,481 |
| Dec 15, 2025 | 36.97 | 37.30 | 36.68 | 36.91 | 36.91 | 0.41% | 119,035 |
| Dec 12, 2025 | 36.49 | 37.12 | 36.12 | 36.76 | 36.76 | 0.71% | 145,161 |
| Dec 11, 2025 | 35.69 | 36.73 | 35.69 | 36.50 | 36.50 | 2.76% | 112,593 |
| Dec 10, 2025 | 35.23 | 35.72 | 35.02 | 35.52 | 35.52 | 1.08% | 130,497 |
| Dec 9, 2025 | 34.66 | 35.46 | 34.66 | 35.14 | 35.14 | 1.44% | 79,607 |
| Dec 8, 2025 | 35.13 | 35.13 | 33.53 | 34.64 | 34.64 | -0.80% | 119,233 |
| Dec 5, 2025 | 35.82 | 35.82 | 34.74 | 34.92 | 34.92 | -2.95% | 116,245 |
| Dec 4, 2025 | 36.19 | 36.64 | 35.78 | 35.98 | 35.82 | -0.50% | 106,124 |
| Dec 3, 2025 | 36.53 | 36.87 | 35.66 | 36.16 | 36.00 | -0.50% | 90,821 |
| Dec 2, 2025 | 36.47 | 36.75 | 36.17 | 36.34 | 36.18 | -0.25% | 85,245 |
| Dec 1, 2025 | 36.10 | 37.44 | 36.03 | 36.43 | 36.27 | -0.33% | 169,843 |
| Nov 28, 2025 | 37.02 | 37.46 | 36.37 | 36.55 | 36.39 | -1.69% | 77,993 |
| Nov 26, 2025 | 37.00 | 37.84 | 37.00 | 37.18 | 37.01 | -0.03% | 221,147 |
| Nov 25, 2025 | 36.71 | 37.48 | 36.71 | 37.19 | 37.02 | 2.06% | 107,957 |
| Nov 24, 2025 | 36.98 | 37.26 | 36.30 | 36.44 | 36.28 | -1.30% | 138,724 |
| Nov 21, 2025 | 36.34 | 37.35 | 36.13 | 36.92 | 36.76 | 2.13% | 93,583 |
| Nov 20, 2025 | 36.73 | 37.34 | 36.03 | 36.15 | 35.99 | -0.39% | 110,871 |
| Nov 19, 2025 | 36.90 | 37.30 | 36.09 | 36.29 | 36.13 | -1.89% | 120,491 |
| Nov 18, 2025 | 36.61 | 37.48 | 36.03 | 36.99 | 36.83 | 1.07% | 122,169 |
| Nov 17, 2025 | 37.08 | 37.40 | 36.53 | 36.60 | 36.44 | -1.37% | 111,384 |
| Nov 14, 2025 | 36.57 | 37.19 | 36.51 | 37.11 | 36.94 | 1.26% | 91,032 |
| Nov 13, 2025 | 36.99 | 37.20 | 36.61 | 36.65 | 36.49 | -1.03% | 104,674 |
| Nov 12, 2025 | 36.75 | 37.33 | 36.48 | 37.03 | 36.87 | 1.09% | 149,957 |
| Nov 11, 2025 | 36.16 | 37.11 | 35.00 | 36.63 | 36.47 | 1.02% | 96,067 |
| Nov 10, 2025 | 35.25 | 36.70 | 35.12 | 36.26 | 36.10 | 2.63% | 139,219 |
| Nov 7, 2025 | 35.24 | 35.57 | 34.55 | 35.33 | 35.17 | 0.51% | 157,601 |
| Nov 6, 2025 | 35.42 | 35.84 | 35.00 | 35.15 | 34.99 | -0.82% | 156,407 |
| Nov 5, 2025 | 32.23 | 35.75 | 32.23 | 35.44 | 35.28 | 14.69% | 333,394 |
| Nov 4, 2025 | 30.00 | 31.18 | 30.00 | 30.90 | 30.76 | 1.21% | 150,583 |
| Nov 3, 2025 | 30.23 | 30.53 | 29.92 | 30.53 | 30.39 | 0.99% | 108,562 |
| Oct 31, 2025 | 30.10 | 30.35 | 29.85 | 30.23 | 30.10 | -0.30% | 106,171 |
| Oct 30, 2025 | 30.04 | 30.52 | 30.04 | 30.32 | 30.19 | 0.93% | 102,524 |
| Oct 29, 2025 | 30.51 | 30.77 | 29.86 | 30.04 | 29.91 | -2.12% | 96,597 |
| Oct 28, 2025 | 30.78 | 30.81 | 30.18 | 30.69 | 30.55 | -0.84% | 95,235 |
| Oct 27, 2025 | 31.37 | 31.66 | 30.88 | 30.95 | 30.81 | -1.21% | 72,595 |
| Oct 24, 2025 | 30.99 | 31.37 | 30.49 | 31.33 | 31.19 | 1.49% | 76,329 |
| Oct 23, 2025 | 30.86 | 30.91 | 30.51 | 30.87 | 30.73 | 0.52% | 75,722 |
| Oct 22, 2025 | 31.20 | 31.27 | 30.66 | 30.71 | 30.57 | -1.25% | 94,053 |
| Oct 21, 2025 | 30.76 | 31.21 | 30.76 | 31.10 | 30.96 | 0.65% | 69,031 |
| Oct 20, 2025 | 30.65 | 30.99 | 30.61 | 30.90 | 30.76 | 1.21% | 69,274 |