Skip to main content
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
27.55
+0.08 (0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.3627.6326.7427.5527.550.29%383,635
Nov 19, 202427.0227.5326.6127.4727.470.15%105,238
Nov 18, 202426.1227.6925.9327.4327.437.91%160,200
Nov 15, 202425.2525.4525.0525.4225.421.56%78,661
Nov 14, 202425.4525.5024.6225.0325.03-1.61%156,823
Nov 13, 202425.6025.8825.3725.4425.440.32%112,060
Nov 12, 202425.4525.6525.0825.3625.36-0.47%111,520
Nov 11, 202424.6725.7224.6725.4825.484.68%117,162
Nov 8, 202423.8924.4823.5524.3424.342.40%157,884
Nov 7, 202424.4024.4023.3023.7723.77-3.92%203,378
Nov 6, 202421.9225.2821.9024.7424.7424.13%345,652
Nov 5, 202419.4619.9519.3419.9319.932.63%85,668
Nov 4, 202419.4019.6419.3319.4219.42-0.36%73,388
Nov 1, 202419.6919.8319.4619.4919.49-0.76%70,620
Oct 31, 202419.9420.1619.6419.6419.64-1.46%72,920
Oct 30, 202419.8520.3419.8519.9319.930.35%54,185
Oct 29, 202419.8720.3519.8019.8619.86-1.14%75,357
Oct 28, 202419.8020.2819.7420.0920.092.19%107,374
Oct 25, 202420.2420.2719.6319.6619.66-2.29%55,460
Oct 24, 202420.1220.1419.8420.1220.120.47%87,815
Oct 23, 202419.9520.2819.7020.0320.03-0.32%49,738
Oct 22, 202420.4520.4819.9420.0920.09-2.10%50,187
Oct 21, 202420.6220.7320.3820.5220.52-0.68%68,072
Oct 18, 202420.8020.8720.6520.6620.66-1.05%55,608
Oct 17, 202420.7120.9720.6120.8820.881.11%65,121
Oct 16, 202420.1320.7319.9720.6520.653.20%99,844
Oct 15, 202419.8420.3219.7920.0120.011.16%87,705
Oct 14, 202419.6819.8019.4819.7819.780.46%58,230
Oct 11, 202419.5319.8719.5319.6919.691.23%70,972
Oct 10, 202419.4019.5319.2819.4519.45-0.36%88,422
Oct 9, 202419.3019.7819.3019.5219.521.35%90,042
Oct 8, 202419.4319.5019.1919.2619.26-0.16%130,897
Oct 7, 202420.0920.0919.2019.2919.29-4.03%102,972
Oct 4, 202419.9220.2919.9220.1020.102.08%101,103
Oct 3, 202420.2120.4019.6819.6919.69-2.48%90,556
Oct 2, 202420.7420.9920.0920.1920.19-2.70%109,003
Oct 1, 202420.8320.9220.6020.7520.75-0.86%81,467
Sep 30, 202420.7520.9820.6420.9320.930.82%122,201
Sep 27, 202420.9321.2220.7320.7620.760.14%66,621
Sep 26, 202420.7920.8420.4620.7320.730.58%108,132
Sep 25, 202420.7220.8220.5620.6120.61-0.39%105,832
Sep 24, 202420.8221.0020.6720.6920.69-0.62%160,442
Sep 23, 202421.0221.0620.6920.8220.82-1.00%182,442
Sep 20, 202421.0921.5020.8921.0321.03-0.80%468,471
Sep 19, 202421.3021.4420.8521.2021.201.10%252,259
Sep 18, 202420.8421.3320.8020.9720.970.48%170,811
Sep 17, 202420.8421.2120.7320.8720.870.72%115,719
Sep 16, 202420.6220.7720.4220.7220.721.07%74,043
Sep 13, 202420.1920.5720.0820.5020.502.40%85,024
Sep 12, 202420.0720.2019.7820.0220.020.55%82,076
Sep 11, 202420.2320.4619.6719.9119.91-2.21%95,874
Sep 10, 202420.8220.9020.3520.3620.36-2.12%120,284
Sep 9, 202420.0320.8819.8620.8020.803.64%202,423
Sep 6, 202420.2220.3119.9820.0720.07-1.04%85,290
Sep 5, 202420.4620.5320.1820.2820.28-0.29%294,599
Sep 4, 202420.3620.6620.2820.3420.34-0.15%70,929
Sep 3, 202420.2420.5620.2420.3720.37-0.49%84,047
Aug 30, 202420.6020.6020.0920.4720.47-0.68%52,579
Aug 29, 202420.4220.7620.4120.6120.450.34%69,154
Aug 28, 202420.3720.6020.1720.5420.381.08%74,584
Aug 27, 202420.4020.4220.1820.3220.16-0.59%56,819
Aug 26, 202420.7020.7920.3720.4420.28-0.15%83,806
Aug 23, 202420.1520.6620.0620.4720.312.09%137,635
Aug 22, 202419.8620.1719.8520.0519.890.75%230,534
Aug 21, 202420.0020.0419.8119.9019.750.35%109,345
Aug 20, 202420.0820.0819.7919.8319.68-0.80%147,923
Aug 19, 202419.8120.0119.4519.9919.841.83%104,758
Aug 16, 202419.6119.9519.4719.6319.480.10%78,245
Aug 15, 202419.4819.8419.4219.6119.462.03%97,556
Aug 14, 202419.0519.3118.6019.2219.070.52%74,149
Aug 13, 202418.6919.1318.4819.1218.973.52%113,492
Aug 12, 202418.9619.0018.3518.4718.33-2.43%139,388
Aug 9, 202418.5619.0118.0418.9318.782.16%205,465
Aug 8, 202418.5518.8118.3318.5318.39-0.75%141,957
Aug 7, 202419.4019.5218.2818.6718.53-8.75%194,596
Aug 6, 202420.4320.6720.0920.4620.30-0.68%137,713
Aug 5, 202421.1921.1920.3120.6020.44-4.81%122,797
Aug 2, 202421.2421.7821.2421.6421.47-1.05%160,661
Aug 1, 202422.4222.4221.6721.8721.70-2.41%120,429
Jul 31, 202422.3522.7822.0422.4122.24-0.18%136,868
Jul 30, 202421.9822.5321.9222.4522.282.84%69,477
Jul 29, 202421.9522.2421.7321.8321.66-1.04%69,697
Jul 26, 202422.1522.4722.0022.0621.890.46%94,131
Jul 25, 202421.6922.2121.6921.9621.791.67%70,584
Jul 24, 202421.7121.9521.5521.6021.43-0.51%73,833
Jul 23, 202421.4521.9321.4521.7121.541.16%86,416
Jul 22, 202421.4021.6121.2921.4621.29-0.23%61,751
Jul 19, 202422.4422.4421.4521.5121.34-4.10%97,669
Jul 18, 202422.3122.8921.9822.4322.26-0.22%106,001
Jul 17, 202421.8922.5821.6222.4822.312.14%95,577
Jul 16, 202421.8122.1321.7022.0121.841.66%98,797
Jul 15, 202421.4921.7921.3721.6521.481.64%130,518
Jul 12, 202421.2921.5121.1121.3021.140.95%85,761
Jul 11, 202420.8421.2520.5821.1020.942.58%95,737
Jul 10, 202420.5020.6020.3420.5720.410.69%64,674
Jul 9, 202420.4420.5920.3520.4320.27-0.73%102,274
Jul 8, 202420.6520.9420.4620.5820.420.54%86,492
Jul 5, 202420.7620.7620.3120.4720.31-1.82%129,561
Jul 3, 202421.3221.3220.8320.8520.69-2.11%40,483
Jul 2, 202421.2221.3321.0921.3021.140.76%52,711