United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
35.99
+0.36 (1.01%)
At close: Jan 30, 2026, 4:00 PM EST
35.94
-0.05 (-0.14%)
After-hours: Jan 30, 2026, 4:20 PM EST
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 35.42 | 36.09 | 35.16 | 35.94 | 35.94 | 0.87% | 141,681 |
| Jan 29, 2026 | 34.99 | 35.72 | 34.99 | 35.63 | 35.63 | 2.06% | 87,699 |
| Jan 28, 2026 | 34.80 | 35.15 | 34.56 | 34.91 | 34.91 | 0.29% | 115,857 |
| Jan 27, 2026 | 35.04 | 35.04 | 34.65 | 34.81 | 34.81 | -0.57% | 102,057 |
| Jan 26, 2026 | 34.48 | 35.33 | 34.48 | 35.01 | 35.01 | 1.92% | 80,522 |
| Jan 23, 2026 | 35.05 | 35.44 | 34.25 | 34.35 | 34.35 | -2.50% | 115,437 |
| Jan 22, 2026 | 35.45 | 35.69 | 35.13 | 35.23 | 35.23 | -0.76% | 95,319 |
| Jan 21, 2026 | 35.09 | 35.66 | 35.06 | 35.50 | 35.50 | 1.66% | 150,774 |
| Jan 20, 2026 | 35.11 | 35.55 | 34.85 | 34.92 | 34.92 | -1.41% | 148,000 |
| Jan 16, 2026 | 35.64 | 36.14 | 35.16 | 35.42 | 35.42 | -0.92% | 96,387 |
| Jan 15, 2026 | 35.68 | 36.07 | 35.36 | 35.75 | 35.75 | 0.22% | 87,286 |
| Jan 14, 2026 | 35.28 | 35.70 | 35.17 | 35.67 | 35.67 | 1.42% | 78,598 |
| Jan 13, 2026 | 35.91 | 36.06 | 34.93 | 35.17 | 35.17 | -1.87% | 87,423 |
| Jan 12, 2026 | 35.36 | 36.00 | 34.89 | 35.84 | 35.84 | 0.99% | 90,787 |
| Jan 9, 2026 | 35.96 | 36.24 | 34.98 | 35.49 | 35.49 | -1.61% | 87,067 |
| Jan 8, 2026 | 35.54 | 36.62 | 35.54 | 36.07 | 36.07 | 1.08% | 82,660 |
| Jan 7, 2026 | 35.63 | 35.77 | 35.20 | 35.69 | 35.69 | -0.27% | 78,018 |
| Jan 6, 2026 | 36.10 | 36.22 | 35.13 | 35.78 | 35.78 | -1.41% | 133,772 |
| Jan 5, 2026 | 35.58 | 36.59 | 35.40 | 36.29 | 36.29 | 2.00% | 118,119 |
| Jan 2, 2026 | 36.36 | 36.54 | 35.40 | 35.58 | 35.58 | -2.12% | 117,298 |
| Dec 31, 2025 | 36.55 | 36.73 | 36.22 | 36.35 | 36.35 | -0.44% | 72,713 |
| 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 |