United Fire Group, Inc. UFCS
NASDAQ · United States · Finance
$52.46-0.14 (-0.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51.87 | -1.38% | $52.56 | $52.65 | $51.81 | 6.30K |
| 2026-09-30 | $52.59 | -1.76% | $53.76 | $53.76 | $52.29 | 171.40K |
| 2026-09-29 | $53.53 | +0.36% | $53.33 | $53.60 | $52.09 | 98.30K |
| 2026-09-28 | $53.34 | +0.02% | $53.29 | $53.64 | $52.95 | 105.40K |
| 2026-09-25 | $53.33 | -0.19% | $53.22 | $53.60 | $52.60 | 111.20K |
| 2026-09-24 | $53.43 | -0.30% | $53.90 | $54.28 | $53.34 | 118.60K |
| 2026-09-23 | $53.59 | -0.17% | $53.56 | $53.99 | $50.81 | 97.40K |
| 2026-09-22 | $53.68 | +0.45% | $53.77 | $54.05 | $52.40 | 93.10K |
| 2026-09-21 | $53.44 | -1.75% | $54.50 | $54.80 | $53.28 | 110.40K |
| 2026-09-18 | $54.39 | +0.17% | $53.52 | $54.59 | $52.32 | 448.30K |
| 2026-09-17 | $54.30 | -0.95% | $55.23 | $55.94 | $54.00 | 114.90K |
| 2026-09-16 | $54.82 | -0.15% | $54.90 | $54.90 | $53.75 | 130.50K |
| 2026-09-15 | $54.90 | -0.96% | $55.52 | $55.52 | $54.55 | 143.80K |
| 2026-09-14 | $55.43 | +0.09% | $55.67 | $56.11 | $54.28 | 134.40K |
| 2026-09-11 | $55.38 | +1.13% | $55.42 | $56.74 | $54.52 | 111.50K |
| 2026-09-10 | $54.76 | +2.03% | $53.95 | $54.79 | $53.24 | 140.20K |
| 2026-09-09 | $53.67 | -2.38% | $54.14 | $54.40 | $52.42 | 198.50K |
| 2026-09-08 | $54.98 | -1.79% | $55.36 | $55.65 | $54.15 | 405.10K |
| 2026-09-04 | $55.98 | -0.21% | $55.29 | $56.02 | $54.55 | 172.30K |
| 2026-09-03 | $56.10 | +2.28% | $55.37 | $56.74 | $55.37 | 163.50K |
| 2026-09-02 | $54.85 | +1.29% | $54.58 | $55.45 | $54.55 | 155.30K |
| 2026-09-01 | $54.15 | +0.52% | $53.96 | $54.80 | $53.63 | 107.00K |
| 2026-08-31 | $53.87 | -0.20% | $54.15 | $54.46 | $53.46 | 133.10K |
| 2026-08-28 | $53.98 | +0.19% | $54.13 | $54.93 | $53.46 | 105.80K |
| 2026-08-27 | $53.88 | -0.31% | $53.45 | $53.96 | $52.91 | 82.00K |
| 2026-08-26 | $54.05 | +1.01% | $53.53 | $54.55 | $53.27 | 109.50K |
| 2026-08-25 | $53.51 | -0.78% | $54.06 | $54.38 | $52.91 | 73.30K |
| 2026-08-24 | $53.93 | +1.72% | $53.53 | $54.65 | $53.53 | 149.00K |
| 2026-08-21 | $53.02 | -0.47% | $53.62 | $54.50 | $52.72 | 268.50K |
| 2026-08-20 | $53.27 | +0.91% | $52.26 | $53.53 | $52.01 | 180.50K |
| 2026-08-19 | $52.79 | -1.58% | $53.97 | $54.21 | $52.57 | 184.70K |
| 2026-08-18 | $53.64 | +0.45% | $53.44 | $54.09 | $53.08 | 125.80K |
| 2026-08-17 | $53.40 | -1.62% | $53.79 | $54.52 | $53.19 | 121.40K |
| 2026-08-14 | $54.28 | +1.04% | $53.65 | $54.38 | $53.16 | 96.20K |
| 2026-08-13 | $53.72 | +0.98% | $53.68 | $54.23 | $53.21 | 76.30K |
| 2026-08-12 | $53.20 | -1.41% | $53.96 | $55.22 | $53.10 | 113.40K |
| 2026-08-11 | $53.96 | +0.88% | $53.47 | $54.32 | $53.03 | 109.10K |
| 2026-08-10 | $53.49 | -1.80% | $53.75 | $54.24 | $53.03 | 127.30K |
| 2026-08-07 | $54.47 | -0.84% | $54.63 | $54.79 | $53.56 | 91.90K |
| 2026-08-06 | $54.93 | +1.07% | $54.82 | $55.49 | $54.05 | 183.80K |
| 2026-08-05 | $54.35 | +1.29% | $54.63 | $55.82 | $53.63 | 151.20K |
| 2026-08-04 | $53.66 | +3.01% | $53.54 | $54.93 | $51.67 | 246.10K |
| 2026-08-03 | $52.09 | +1.42% | $51.52 | $52.42 | $51.35 | 202.70K |
| 2026-07-31 | $51.36 | -1.33% | $51.48 | $52.04 | $50.85 | 121.50K |
| 2026-07-30 | $52.05 | -0.74% | $52.57 | $52.85 | $50.89 | 105.20K |
| 2026-07-29 | $52.44 | -0.61% | $52.23 | $53.12 | $52.23 | 158.10K |
| 2026-07-28 | $52.76 | +2.55% | $51.76 | $52.89 | $51.76 | 161.40K |
| 2026-07-27 | $51.45 | +0.23% | $51.34 | $52.50 | $51.12 | 111.30K |
| 2026-07-24 | $51.33 | +3.86% | $49.76 | $51.49 | $49.73 | 125.50K |
| 2026-07-23 | $49.42 | -0.28% | $48.96 | $49.76 | $48.23 | 152.40K |
| 2026-07-22 | $49.56 | -3.77% | $51.14 | $51.26 | $49.12 | 200.70K |
| 2026-07-21 | $51.50 | +0.25% | $51.09 | $52.18 | $51.09 | 203.20K |
| 2026-07-20 | $51.37 | +0.55% | $51.09 | $52.50 | $51.09 | 166.30K |
| 2026-07-17 | $51.09 | +2.20% | $50.02 | $51.82 | $50.02 | 175.90K |
| 2026-07-16 | $49.99 | +2.04% | $49.27 | $50.24 | $49.00 | 164.40K |
| 2026-07-15 | $48.99 | -5.19% | $51.32 | $51.46 | $48.65 | 229.00K |
| 2026-07-14 | $51.67 | -1.49% | $52.45 | $53.05 | $51.50 | 207.80K |
| 2026-07-13 | $52.45 | +1.49% | $51.76 | $52.65 | $51.59 | 149.60K |
| 2026-07-10 | $51.68 | -0.52% | $51.89 | $52.40 | $51.52 | 132.30K |
| 2026-07-09 | $51.95 | -0.31% | $52.19 | $52.67 | $51.36 | 154.80K |
| 2026-07-08 | $52.11 | -0.78% | $52.68 | $53.28 | $51.24 | 178.60K |
| 2026-07-07 | $52.52 | -0.51% | $53.02 | $54.38 | $52.47 | 129.10K |
| 2026-07-06 | $52.79 | -2.11% | $53.61 | $54.07 | $52.77 | 136.00K |
| 2026-07-02 | $53.93 | +0.95% | $53.42 | $54.42 | $52.17 | 130.50K |
| 2026-07-01 | $53.42 | +1.87% | $52.46 | $53.81 | $51.40 | 144.60K |
| 2026-06-30 | $52.44 | -0.40% | $52.93 | $52.94 | $51.74 | 159.40K |
| 2026-06-29 | $52.65 | +0.19% | $52.09 | $53.14 | $51.56 | 190.60K |
| 2026-06-26 | $52.55 | +4.79% | $50.40 | $53.29 | $50.40 | 628.00K |
| 2026-06-25 | $50.15 | -1.78% | $50.84 | $51.55 | $49.75 | 125.10K |
| 2026-06-24 | $51.06 | +1.63% | $50.65 | $51.54 | $50.43 | 121.20K |
| 2026-06-23 | $50.24 | +3.59% | $48.78 | $50.35 | $48.78 | 257.40K |
| 2026-06-22 | $48.50 | +0.43% | $48.11 | $49.39 | $47.79 | 112.80K |
| 2026-06-18 | $48.29 | +0.65% | $48.49 | $48.70 | $47.52 | 234.20K |
| 2026-06-17 | $47.98 | -0.54% | $48.00 | $48.68 | $47.62 | 109.20K |
| 2026-06-16 | $48.24 | +0.69% | $48.34 | $48.99 | $47.92 | 97.10K |
| 2026-06-15 | $47.91 | -1.09% | $48.68 | $48.68 | $47.40 | 130.70K |
| 2026-06-12 | $48.44 | +1.51% | $47.91 | $48.54 | $47.65 | 86.70K |
| 2026-06-11 | $47.72 | -0.04% | $47.93 | $48.50 | $47.38 | 84.20K |
| 2026-06-10 | $47.74 | +3.07% | $46.88 | $48.11 | $46.70 | 130.70K |
| 2026-06-09 | $46.32 | +2.39% | $45.64 | $47.27 | $45.64 | 149.40K |
| 2026-06-08 | $45.24 | +0.02% | $45.41 | $45.98 | $45.15 | 129.00K |
| 2026-06-05 | $45.23 | +3.29% | $43.64 | $45.60 | $43.34 | 127.60K |
| 2026-06-04 | $43.79 | +1.41% | $43.67 | $44.50 | $43.41 | 137.10K |
| 2026-06-03 | $43.18 | -1.19% | $43.62 | $44.12 | $43.01 | 192.00K |
| 2026-06-02 | $43.70 | 0.00% | $43.48 | $44.38 | $43.30 | 101.30K |
| 2026-06-01 | $43.70 | -1.42% | $44.24 | $44.69 | $43.16 | 118.70K |
| 2026-05-29 | $44.33 | -1.00% | $44.67 | $45.02 | $44.17 | 103.30K |
| 2026-05-28 | $44.78 | -0.58% | $44.93 | $45.51 | $44.41 | 136.70K |
| 2026-05-27 | $45.04 | -4.60% | $47.34 | $47.59 | $44.71 | 88.20K |
| 2026-05-26 | $47.21 | +0.08% | $47.41 | $48.00 | $46.84 | 99.40K |