Skip to main content
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
29.66
-0.06 (-0.20%)
At close: Mar 28, 2025, 4:00 PM
28.25
-1.41 (-4.77%)
After-hours: Mar 28, 2025, 7:59 PM EDT

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202529.7229.8529.2629.6629.66-0.20%86,776
Mar 27, 202529.4529.8929.1729.7229.721.02%82,185
Mar 26, 202529.2829.6429.2229.4229.420.93%77,489
Mar 25, 202529.1929.4829.0329.1529.15-0.14%91,147
Mar 24, 202529.2129.2728.8529.1929.191.50%60,283
Mar 21, 202528.9129.4928.5628.7628.76-0.96%336,566
Mar 20, 202528.5529.2028.5529.0429.041.01%123,574
Mar 19, 202528.6928.9128.3128.7528.750.14%70,488
Mar 18, 202528.9529.2328.6928.7128.71-1.17%88,996
Mar 17, 202529.0829.4428.6829.0529.05-0.27%126,205
Mar 14, 202528.4729.2528.2029.1329.133.44%137,774
Mar 13, 202528.0328.3827.9428.1628.160.07%105,169
Mar 12, 202527.4228.1427.0128.1428.142.33%110,589
Mar 11, 202527.3327.6726.9127.5027.501.18%92,821
Mar 10, 202527.7027.8627.1827.1827.18-2.79%125,749
Mar 7, 202528.3528.3527.5127.9627.96-2.20%211,445
Mar 6, 202528.2528.7728.1728.5928.430.18%97,173
Mar 5, 202527.8428.6727.7428.5428.383.22%140,406
Mar 4, 202527.6728.0827.1927.6527.49-0.79%121,961
Mar 3, 202528.0028.1927.6827.8727.71-0.71%130,705
Feb 28, 202527.2228.0926.5228.0727.911.08%164,508
Feb 27, 202526.5827.8626.5827.7727.614.16%125,931
Feb 26, 202526.7826.7826.3126.6626.51-0.60%153,514
Feb 25, 202526.1326.8225.9726.8226.673.23%138,783
Feb 24, 202525.6826.1725.6825.9825.832.00%169,286
Feb 21, 202526.4726.4725.4025.4725.33-2.79%152,913
Feb 20, 202526.0926.2325.5126.2026.05-0.23%173,563
Feb 19, 202527.2027.3426.2026.2626.11-3.67%129,157
Feb 18, 202526.7327.5426.4127.2627.112.87%340,851
Feb 14, 202526.9727.0526.3926.5026.35-1.01%223,929
Feb 13, 202525.7926.7825.4526.7726.624.49%418,550
Feb 12, 202528.3328.3325.4525.6225.472.23%343,261
Feb 11, 202524.6425.0924.5725.0624.921.13%152,595
Feb 10, 202525.5325.6024.6924.7824.64-0.80%97,947
Feb 7, 202525.2425.5624.9724.9824.84-2.38%91,089
Feb 6, 202525.7825.8925.2125.5925.440.43%99,781
Feb 5, 202525.3725.5625.0325.4825.342.14%98,049
Feb 4, 202524.6125.0124.5324.9524.800.46%99,821
Feb 3, 202524.2024.8924.1124.8324.690.08%98,738
Jan 31, 202525.1725.2324.8024.8124.67-1.74%84,277
Jan 30, 202525.5125.6825.0925.2525.110.20%92,787
Jan 29, 202525.3326.1524.9425.2025.06-0.67%106,800
Jan 28, 202525.6125.9425.3125.3725.23-1.32%108,009
Jan 27, 202525.2725.9425.0125.7125.561.74%136,620
Jan 24, 202525.5025.8325.2125.2725.13-1.40%83,569
Jan 23, 202525.3726.5725.2025.6325.480.51%181,115
Jan 22, 202526.3827.0625.4825.5025.36-3.70%104,548
Jan 21, 202526.8027.0526.3626.4826.33-0.68%116,795
Jan 17, 202527.1527.4326.4026.6626.51-0.89%104,473
Jan 16, 202526.4627.1026.4626.9026.751.51%178,371