United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
28.46
-0.25 (-0.87%)
At close: May 30, 2025, 4:00 PM
28.45
-0.01 (-0.04%)
After-hours: May 30, 2025, 4:20 PM EDT
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.52 | 28.66 | 28.30 | 28.45 | 28.45 | -0.91% | 92,546 |
| May 29, 2025 | 28.29 | 28.71 | 27.98 | 28.71 | 28.71 | 1.84% | 87,891 |
| May 28, 2025 | 28.48 | 28.63 | 28.10 | 28.19 | 28.19 | -1.61% | 96,142 |
| May 27, 2025 | 28.09 | 28.72 | 27.97 | 28.65 | 28.65 | 3.06% | 70,089 |
| May 23, 2025 | 27.17 | 27.88 | 27.11 | 27.80 | 27.80 | 0.80% | 76,805 |
| May 22, 2025 | 27.83 | 28.01 | 27.58 | 27.58 | 27.58 | -0.72% | 62,418 |
| May 21, 2025 | 28.13 | 28.35 | 27.57 | 27.78 | 27.78 | -2.25% | 121,624 |
| May 20, 2025 | 28.31 | 28.60 | 27.76 | 28.42 | 28.42 | 0.07% | 42,948 |
| May 19, 2025 | 28.51 | 28.94 | 26.77 | 28.40 | 28.40 | -0.77% | 75,397 |
| May 16, 2025 | 28.32 | 28.81 | 28.15 | 28.62 | 28.62 | 0.35% | 84,779 |
| May 15, 2025 | 28.03 | 28.52 | 27.65 | 28.52 | 28.52 | 2.08% | 79,133 |
| May 14, 2025 | 28.18 | 28.98 | 27.69 | 27.94 | 27.94 | -0.78% | 134,039 |
| May 13, 2025 | 28.03 | 28.30 | 27.73 | 28.16 | 28.16 | 0.86% | 65,947 |
| May 12, 2025 | 28.50 | 28.58 | 27.58 | 27.92 | 27.92 | -0.04% | 104,407 |
| May 9, 2025 | 27.83 | 28.06 | 27.52 | 27.93 | 27.93 | 0.25% | 67,597 |
| May 8, 2025 | 27.54 | 27.96 | 26.97 | 27.86 | 27.86 | 2.09% | 106,311 |
| May 7, 2025 | 27.97 | 28.86 | 26.71 | 27.29 | 27.29 | -4.58% | 172,839 |
| May 6, 2025 | 28.04 | 28.62 | 27.56 | 28.60 | 28.60 | 1.02% | 81,199 |
| May 5, 2025 | 28.35 | 28.58 | 28.02 | 28.31 | 28.31 | -1.12% | 64,851 |
| May 2, 2025 | 27.97 | 28.65 | 27.82 | 28.63 | 28.63 | 3.25% | 89,321 |
| May 1, 2025 | 27.46 | 27.96 | 27.23 | 27.73 | 27.73 | 0.22% | 121,008 |
| Apr 30, 2025 | 27.75 | 27.97 | 27.15 | 27.67 | 27.67 | -1.35% | 113,993 |
| Apr 29, 2025 | 27.68 | 28.11 | 27.61 | 28.05 | 28.05 | 0.83% | 96,755 |
| Apr 28, 2025 | 27.57 | 28.17 | 27.28 | 27.82 | 27.82 | 1.27% | 103,059 |
| Apr 25, 2025 | 27.75 | 27.75 | 27.10 | 27.47 | 27.47 | -1.86% | 73,273 |
| Apr 24, 2025 | 27.59 | 28.09 | 27.40 | 27.99 | 27.99 | 0.83% | 88,740 |
| Apr 23, 2025 | 27.85 | 28.55 | 27.55 | 27.76 | 27.76 | 1.09% | 160,558 |
| Apr 22, 2025 | 27.07 | 27.89 | 26.82 | 27.46 | 27.46 | 2.81% | 93,860 |
| Apr 21, 2025 | 27.02 | 27.02 | 26.27 | 26.71 | 26.71 | -1.80% | 92,210 |
| Apr 17, 2025 | 27.10 | 27.47 | 26.86 | 27.20 | 27.20 | 0.29% | 70,026 |
| Apr 16, 2025 | 27.10 | 27.48 | 26.84 | 27.12 | 27.12 | 0.41% | 85,918 |
| Apr 15, 2025 | 26.85 | 27.38 | 26.85 | 27.01 | 27.01 | 0.60% | 85,603 |
| Apr 14, 2025 | 26.68 | 27.15 | 26.51 | 26.85 | 26.85 | 2.36% | 105,986 |
| Apr 11, 2025 | 26.61 | 26.71 | 25.76 | 26.23 | 26.23 | 0.08% | 95,619 |
| Apr 10, 2025 | 26.45 | 27.19 | 25.68 | 26.21 | 26.21 | -1.58% | 114,319 |
| Apr 9, 2025 | 25.29 | 27.36 | 25.29 | 26.63 | 26.63 | 3.50% | 147,534 |
| Apr 8, 2025 | 26.44 | 26.76 | 25.30 | 25.73 | 25.73 | 0.12% | 135,498 |
| Apr 7, 2025 | 25.90 | 26.84 | 25.01 | 25.70 | 25.70 | -4.60% | 121,357 |
| Apr 4, 2025 | 28.15 | 28.71 | 26.49 | 26.94 | 26.94 | -7.20% | 130,981 |
| Apr 3, 2025 | 28.59 | 29.63 | 27.32 | 29.03 | 29.03 | -1.76% | 131,139 |
| Apr 2, 2025 | 29.37 | 29.75 | 29.00 | 29.55 | 29.55 | -0.34% | 85,170 |
| Apr 1, 2025 | 29.16 | 29.92 | 28.52 | 29.65 | 29.65 | 0.64% | 107,766 |
| Mar 31, 2025 | 29.33 | 29.87 | 29.20 | 29.46 | 29.46 | -0.67% | 108,552 |
| Mar 28, 2025 | 29.72 | 29.85 | 29.26 | 29.66 | 29.66 | -0.20% | 86,776 |
| Mar 27, 2025 | 29.45 | 29.89 | 29.17 | 29.72 | 29.72 | 1.02% | 82,185 |
| Mar 26, 2025 | 29.28 | 29.64 | 29.22 | 29.42 | 29.42 | 0.93% | 77,489 |
| Mar 25, 2025 | 29.19 | 29.48 | 29.03 | 29.15 | 29.15 | -0.14% | 91,147 |
| Mar 24, 2025 | 29.21 | 29.27 | 28.85 | 29.19 | 29.19 | 1.50% | 60,283 |
| Mar 21, 2025 | 28.91 | 29.49 | 28.56 | 28.76 | 28.76 | -0.96% | 336,566 |
| Mar 20, 2025 | 28.55 | 29.20 | 28.55 | 29.04 | 29.04 | 1.01% | 123,574 |