United Fire Group, Inc. (UFCS)

NASDAQ: UFCS · Real-Time Price · USD

47.73

+0.38 (0.80%)

At close: Nov 6, 2026, 4:00 PM EST

48.42

+0.69 (1.45%)

After-hours: Nov 6, 2026, 7:31 PM EST

United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	46.84	48.43	46.48	47.73	47.73	0.80%	217,164
Nov 5, 2026	50.06	51.00	46.82	47.35	47.35	-3.99%	246,936
Nov 4, 2026	56.65	56.65	48.33	49.32	49.32	-12.94%	389,818
Nov 3, 2026	57.23	57.89	56.05	56.65	56.65	-0.75%	158,797
Nov 2, 2026	57.19	57.55	56.56	57.08	57.08	0.44%	127,528
Oct 30, 2026	57.47	57.94	56.56	56.83	56.83	-0.28%	92,369
Oct 29, 2026	57.00	57.80	56.68	56.99	56.99	1.19%	84,441
Oct 28, 2026	57.23	57.34	56.10	56.32	56.32	-1.54%	93,499
Oct 27, 2026	57.79	57.99	56.87	57.20	57.20	-0.66%	104,918
Oct 26, 2026	57.77	58.16	57.39	57.58	57.58	0.35%	99,042
Oct 23, 2026	57.58	57.58	56.61	57.38	57.38	-1.05%	104,810
Oct 22, 2026	57.63	58.20	57.27	57.99	57.99	1.19%	110,135
Oct 21, 2026	56.84	57.40	56.19	57.31	57.31	1.13%	88,263
Oct 20, 2026	56.45	57.94	56.45	56.67	56.67	1.00%	94,772
Oct 19, 2026	56.11	56.46	55.57	56.11	56.11	-0.58%	60,554
Oct 16, 2026	55.40	56.63	55.40	56.44	56.44	1.88%	76,001
Oct 15, 2026	56.05	56.95	55.02	55.40	55.40	-0.14%	118,764
Oct 14, 2026	55.32	55.85	54.65	55.48	55.48	-0.54%	103,885
Oct 13, 2026	56.55	56.98	55.71	55.78	55.78	-0.39%	143,736
Oct 12, 2026	55.40	56.42	54.34	56.00	56.00	1.56%	81,164
Oct 9, 2026	56.07	56.35	55.08	55.14	55.14	-2.23%	73,665
Oct 8, 2026	54.85	56.48	53.99	56.40	56.40	2.45%	117,787
Oct 7, 2026	54.33	55.66	54.33	55.05	55.05	0.33%	190,175
Oct 6, 2026	54.51	55.40	53.59	54.87	54.87	0.40%	89,671
Oct 5, 2026	54.10	55.08	52.01	54.65	54.65	0.05%	180,196
Oct 2, 2026	54.47	55.02	53.29	54.62	54.62	1.26%	120,570
Oct 1, 2026	52.49	54.01	51.81	53.94	53.94	2.57%	100,226
Sep 30, 2026	53.76	53.76	52.29	52.59	52.59	-1.75%	171,412
Sep 29, 2026	53.33	53.60	52.09	53.53	53.53	0.35%	98,259
Sep 28, 2026	53.29	53.64	52.95	53.34	53.34	0.02%	113,884
Sep 25, 2026	53.22	53.60	52.60	53.33	53.33	-0.19%	111,155
Sep 24, 2026	53.90	54.28	53.34	53.43	53.43	-0.30%	118,557
Sep 23, 2026	53.56	53.99	50.81	53.59	53.59	-0.17%	97,391
Sep 22, 2026	53.77	54.05	52.40	53.68	53.68	0.45%	93,138
Sep 21, 2026	54.50	54.80	53.28	53.44	53.44	-1.75%	110,417
Sep 18, 2026	53.52	54.59	52.32	54.39	54.39	0.17%	448,281
Sep 17, 2026	55.23	55.94	54.00	54.30	54.30	-0.95%	114,914
Sep 16, 2026	54.90	54.90	53.75	54.82	54.82	-0.15%	130,477
Sep 15, 2026	55.52	55.52	54.55	54.90	54.90	-0.96%	143,837
Sep 14, 2026	55.67	56.11	54.28	55.43	55.43	0.09%	134,420
Sep 11, 2026	55.42	56.74	54.52	55.38	55.38	1.13%	111,453
Sep 10, 2026	53.95	54.79	53.24	54.76	54.76	2.03%	140,174
Sep 9, 2026	54.14	54.40	52.42	53.67	53.67	-2.38%	198,487
Sep 8, 2026	55.36	55.65	54.15	54.98	54.98	-1.79%	405,143
Sep 4, 2026	55.29	56.02	54.55	55.98	55.98	0.14%	172,280
Sep 3, 2026	55.37	56.74	55.37	56.10	55.90	2.28%	163,498
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