United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
31.65
-0.43 (-1.34%)
Sep 12, 2025, 4:00 PM EDT - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202531.9032.2231.5831.6531.65-1.34%94,528
Sep 11, 202531.1332.1030.9132.0832.083.28%165,005
Sep 10, 202530.7331.0630.5331.0631.060.78%103,845
Sep 9, 202531.0531.1630.7230.8230.82-0.48%69,398
Sep 8, 202531.3231.3230.8430.9730.97-0.61%125,526
Sep 5, 202531.8331.9730.9831.1631.16-1.98%98,763
Sep 4, 202530.6231.9630.4531.7931.794.43%130,121
Sep 3, 202530.2630.5930.2330.4430.440.20%122,693
Sep 2, 202530.6030.7030.2330.3830.38-1.17%114,193
Aug 29, 202530.8230.9430.4930.7430.74-0.26%141,488
Aug 28, 202531.3831.3830.7930.8230.66-1.31%88,676
Aug 27, 202531.0031.3831.0031.2331.070.35%77,820
Aug 26, 202531.1731.3030.9531.1230.96-0.38%82,939
Aug 25, 202531.7532.1331.1931.2431.08-1.61%141,490
Aug 22, 202531.5432.1331.5031.7531.591.67%103,425
Aug 21, 202531.1631.4631.1031.2331.070.22%109,830
Aug 20, 202530.7631.2130.6031.1631.001.96%117,012
Aug 19, 202530.4530.9930.3530.5630.400.07%69,639
Aug 18, 202530.4930.5630.1730.5430.38-0.39%104,496
Aug 15, 202530.7530.7530.1730.6630.500.36%352,975
Aug 14, 202530.5030.7730.4730.5530.39-0.81%90,469
Aug 13, 202530.6931.1530.4930.8030.640.72%120,560
Aug 12, 202530.0030.7229.8030.5830.422.21%152,889
Aug 11, 202529.3929.9829.3429.9229.772.96%167,829
Aug 8, 202529.1429.5328.9829.0628.910.07%91,966
Aug 7, 202528.7829.0428.0729.0428.891.11%164,851
Aug 6, 202530.0030.0027.7828.7228.577.16%220,080
Aug 5, 202526.5126.9026.2326.8026.660.53%95,579
Aug 4, 202526.2326.6926.1126.6626.522.11%88,564
Aug 1, 202526.4226.4225.7926.1125.98-1.66%102,768
Jul 31, 202526.4826.9026.2426.5526.41-0.71%130,088
Jul 30, 202527.2627.4926.5726.7426.60-2.16%150,898
Jul 29, 202526.9127.6326.6727.3327.192.28%265,321
Jul 28, 202526.7427.2826.4626.7226.58-0.63%119,295
Jul 25, 202526.9127.1626.8326.8926.75-0.04%77,469
Jul 24, 202527.5627.8026.8926.9026.76-3.31%126,646
Jul 23, 202527.7328.0727.5027.8227.680.87%111,721
Jul 22, 202527.2927.6527.2027.5827.441.36%116,781
Jul 21, 202527.5327.6327.0827.2127.07-0.77%116,659
Jul 18, 202527.6627.7527.3927.4227.28-0.29%112,442
Jul 17, 202526.8727.5726.8727.5027.361.70%119,321
Jul 16, 202527.3027.7426.6127.0426.90-0.15%186,525
Jul 15, 202527.9327.9327.0627.0826.94-3.46%128,214
Jul 14, 202527.1528.1027.1428.0527.913.43%212,194
Jul 11, 202527.2227.3526.9527.1226.98-1.42%117,108
Jul 10, 202527.7627.7627.2627.5127.37-1.01%98,912
Jul 9, 202527.7827.8127.3427.7927.650.72%161,223
Jul 8, 202527.6228.1227.5227.5927.45-0.11%156,793
Jul 7, 202528.2128.3527.4627.6227.48-1.92%108,362
Jul 3, 202527.8328.2027.8328.1628.011.77%51,246