United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
54.76
+1.09 (2.03%)
At close: Sep 10, 2026, 4:00 PM EDT
54.76
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:01 PM EDT
United Fire Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 53.95 | 54.66 | 53.24 | 54.54 | - | 1.62% | 69,457 |
| Sep 9, 2026 | 54.14 | 54.40 | 52.42 | 53.67 | 53.67 | -2.38% | 198,485 |
| Sep 8, 2026 | 55.36 | 55.65 | 54.15 | 54.98 | 54.98 | -1.79% | 364,462 |
| Sep 4, 2026 | 55.29 | 56.02 | 54.55 | 55.98 | 55.98 | 0.14% | 158,404 |
| Sep 3, 2026 | 55.37 | 56.74 | 55.37 | 56.10 | 55.90 | 2.28% | 141,432 |
| Sep 2, 2026 | 54.58 | 55.45 | 54.55 | 54.85 | 54.65 | 1.29% | 155,339 |
| Sep 1, 2026 | 53.96 | 54.80 | 53.63 | 54.15 | 53.96 | 0.52% | 107,004 |
| Aug 31, 2026 | 54.15 | 54.46 | 53.46 | 53.87 | 53.68 | -0.20% | 133,067 |
| Aug 28, 2026 | 54.13 | 54.93 | 53.46 | 53.98 | 53.79 | 0.19% | 105,848 |
| Aug 27, 2026 | 53.45 | 53.96 | 52.91 | 53.88 | 53.69 | -0.31% | 82,013 |
| Aug 26, 2026 | 53.53 | 54.55 | 53.27 | 54.05 | 53.86 | 1.01% | 109,536 |
| Aug 25, 2026 | 54.06 | 54.38 | 52.91 | 53.51 | 53.32 | -0.78% | 73,322 |
| Aug 24, 2026 | 53.53 | 54.65 | 53.53 | 53.93 | 53.74 | 1.72% | 149,010 |
| Aug 21, 2026 | 53.62 | 54.50 | 52.72 | 53.02 | 52.83 | -0.47% | 268,513 |
| Aug 20, 2026 | 52.26 | 53.53 | 52.01 | 53.27 | 53.08 | 0.91% | 180,529 |
| Aug 19, 2026 | 53.97 | 54.21 | 52.57 | 52.79 | 52.60 | -1.58% | 184,727 |
| Aug 18, 2026 | 53.44 | 54.09 | 53.08 | 53.64 | 53.45 | 0.45% | 125,829 |
| Aug 17, 2026 | 53.79 | 54.52 | 53.19 | 53.40 | 53.21 | -1.62% | 121,411 |
| Aug 14, 2026 | 53.65 | 54.38 | 53.16 | 54.28 | 54.09 | 1.04% | 96,176 |
| Aug 13, 2026 | 53.68 | 54.23 | 53.21 | 53.72 | 53.53 | 0.98% | 76,301 |
| Aug 12, 2026 | 53.96 | 55.22 | 53.10 | 53.20 | 53.01 | -1.41% | 113,421 |
| Aug 11, 2026 | 53.47 | 54.32 | 53.03 | 53.96 | 53.77 | 0.88% | 109,069 |
| Aug 10, 2026 | 53.75 | 54.24 | 53.03 | 53.49 | 53.30 | -1.80% | 127,331 |
| Aug 7, 2026 | 54.63 | 54.79 | 53.56 | 54.47 | 54.28 | -0.84% | 91,860 |
| Aug 6, 2026 | 54.82 | 55.49 | 54.05 | 54.93 | 54.73 | 1.07% | 183,842 |
| Aug 5, 2026 | 54.63 | 55.82 | 53.63 | 54.35 | 54.16 | 1.29% | 151,251 |
| Aug 4, 2026 | 53.54 | 54.93 | 51.67 | 53.66 | 53.47 | 3.01% | 246,131 |
| Aug 3, 2026 | 51.52 | 52.42 | 51.35 | 52.09 | 51.90 | 1.42% | 202,732 |
| Jul 31, 2026 | 51.48 | 52.04 | 50.85 | 51.36 | 51.18 | -1.33% | 121,513 |
| Jul 30, 2026 | 52.57 | 52.85 | 50.89 | 52.05 | 51.86 | -0.74% | 105,181 |
| Jul 29, 2026 | 52.23 | 53.12 | 52.23 | 52.44 | 52.25 | -0.61% | 158,135 |
| Jul 28, 2026 | 51.76 | 52.89 | 51.76 | 52.76 | 52.57 | 2.55% | 161,366 |
| Jul 27, 2026 | 51.34 | 52.50 | 51.12 | 51.45 | 51.27 | 0.23% | 111,334 |
| Jul 24, 2026 | 49.76 | 51.49 | 49.73 | 51.33 | 51.15 | 3.86% | 125,517 |
| Jul 23, 2026 | 48.96 | 49.76 | 48.23 | 49.42 | 49.24 | -0.28% | 152,378 |
| Jul 22, 2026 | 51.14 | 51.26 | 49.12 | 49.56 | 49.38 | -3.77% | 200,875 |
| Jul 21, 2026 | 51.09 | 52.18 | 51.09 | 51.50 | 51.32 | 0.25% | 203,176 |
| Jul 20, 2026 | 51.09 | 52.50 | 51.09 | 51.37 | 51.19 | 0.55% | 166,493 |
| Jul 17, 2026 | 50.02 | 51.82 | 50.02 | 51.09 | 50.91 | 2.20% | 175,859 |
| Jul 16, 2026 | 49.27 | 50.24 | 49.00 | 49.99 | 49.81 | 2.04% | 164,395 |
| Jul 15, 2026 | 51.32 | 51.46 | 48.65 | 48.99 | 48.82 | -5.19% | 228,962 |
| Jul 14, 2026 | 52.45 | 53.05 | 51.50 | 51.67 | 51.49 | -1.49% | 207,760 |
| Jul 13, 2026 | 51.76 | 52.65 | 51.59 | 52.45 | 52.26 | 1.49% | 149,594 |
| Jul 10, 2026 | 51.89 | 52.40 | 51.52 | 51.68 | 51.50 | -0.52% | 132,281 |
| Jul 9, 2026 | 52.19 | 52.67 | 51.36 | 51.95 | 51.76 | -0.31% | 154,779 |
| Jul 8, 2026 | 52.68 | 53.28 | 51.24 | 52.11 | 51.92 | -0.78% | 178,617 |
| Jul 7, 2026 | 53.02 | 54.38 | 52.47 | 52.52 | 52.33 | -0.51% | 129,055 |
| Jul 6, 2026 | 53.61 | 54.07 | 52.77 | 52.79 | 52.60 | -2.11% | 135,967 |
| Jul 2, 2026 | 53.42 | 54.42 | 52.17 | 53.93 | 53.74 | 0.95% | 130,470 |
| Jul 1, 2026 | 52.46 | 53.81 | 51.40 | 53.42 | 53.23 | 1.87% | 144,625 |