United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
37.79
+0.02 (0.05%)
Mar 6, 2026, 4:00 PM EST - Market closed
United Fire Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.31 | 37.82 | 36.62 | 37.79 | 37.79 | 0.05% | 129,242 |
| Mar 5, 2026 | 38.70 | 38.88 | 37.54 | 37.77 | 37.77 | -3.28% | 100,563 |
| Mar 4, 2026 | 38.48 | 39.19 | 38.07 | 39.05 | 39.05 | 1.48% | 125,826 |
| Mar 3, 2026 | 38.89 | 39.03 | 37.65 | 38.48 | 38.48 | -2.04% | 113,668 |
| Mar 2, 2026 | 38.66 | 39.43 | 38.18 | 39.28 | 39.28 | 1.08% | 100,366 |
| Feb 27, 2026 | 38.70 | 39.12 | 38.12 | 38.86 | 38.86 | 0.18% | 101,041 |
| Feb 26, 2026 | 38.23 | 38.82 | 38.23 | 38.79 | 38.79 | 1.46% | 90,824 |
| Feb 25, 2026 | 37.82 | 38.34 | 37.50 | 38.23 | 38.23 | 1.35% | 86,864 |
| Feb 24, 2026 | 37.84 | 38.28 | 37.26 | 37.72 | 37.72 | -0.83% | 118,735 |
| Feb 23, 2026 | 38.59 | 38.97 | 37.95 | 38.04 | 37.84 | -1.28% | 177,713 |
| Feb 20, 2026 | 38.20 | 38.80 | 37.68 | 38.53 | 38.33 | 1.18% | 234,526 |
| Feb 19, 2026 | 38.43 | 38.72 | 37.89 | 38.08 | 37.88 | -1.50% | 105,302 |
| Feb 18, 2026 | 39.61 | 39.61 | 38.20 | 38.66 | 38.46 | -2.40% | 168,608 |
| Feb 17, 2026 | 39.39 | 39.84 | 38.94 | 39.61 | 39.40 | 0.71% | 221,112 |
| Feb 13, 2026 | 39.60 | 39.60 | 38.70 | 39.33 | 39.12 | -0.68% | 137,188 |
| Feb 12, 2026 | 39.25 | 40.63 | 38.97 | 39.60 | 39.39 | 2.27% | 287,758 |
| Feb 11, 2026 | 37.62 | 39.25 | 36.98 | 38.72 | 38.52 | 7.17% | 265,058 |
| Feb 10, 2026 | 36.00 | 36.38 | 35.64 | 36.13 | 35.94 | 0.19% | 110,243 |
| Feb 9, 2026 | 36.91 | 37.24 | 35.99 | 36.06 | 35.87 | -2.67% | 99,005 |
| Feb 6, 2026 | 37.82 | 38.10 | 36.86 | 37.05 | 36.86 | -1.31% | 153,202 |
| Feb 5, 2026 | 36.89 | 37.78 | 36.89 | 37.54 | 37.34 | 1.93% | 141,726 |
| Feb 4, 2026 | 36.82 | 37.10 | 36.60 | 36.83 | 36.64 | 0.66% | 77,772 |
| Feb 3, 2026 | 36.43 | 37.25 | 36.21 | 36.59 | 36.40 | 0.44% | 92,606 |
| Feb 2, 2026 | 35.93 | 36.63 | 35.75 | 36.43 | 36.24 | 1.36% | 82,042 |
| Jan 30, 2026 | 35.42 | 36.09 | 35.16 | 35.94 | 35.75 | 0.87% | 141,684 |
| Jan 29, 2026 | 34.99 | 35.72 | 34.99 | 35.63 | 35.44 | 2.06% | 87,699 |
| Jan 28, 2026 | 34.80 | 35.15 | 34.56 | 34.91 | 34.73 | 0.29% | 162,831 |
| Jan 27, 2026 | 35.04 | 35.04 | 34.65 | 34.81 | 34.63 | -0.57% | 102,057 |
| Jan 26, 2026 | 34.48 | 35.33 | 34.48 | 35.01 | 34.83 | 1.92% | 80,522 |
| Jan 23, 2026 | 35.05 | 35.44 | 34.25 | 34.35 | 34.17 | -2.50% | 115,437 |
| Jan 22, 2026 | 35.45 | 35.69 | 35.13 | 35.23 | 35.04 | -0.76% | 95,319 |
| Jan 21, 2026 | 35.09 | 35.66 | 35.06 | 35.50 | 35.31 | 1.66% | 150,774 |
| Jan 20, 2026 | 35.11 | 35.55 | 34.85 | 34.92 | 34.74 | -1.41% | 148,000 |
| Jan 16, 2026 | 35.64 | 36.14 | 35.16 | 35.42 | 35.23 | -0.92% | 98,576 |
| Jan 15, 2026 | 35.68 | 36.07 | 35.36 | 35.75 | 35.56 | 0.22% | 87,286 |
| Jan 14, 2026 | 35.28 | 35.70 | 35.17 | 35.67 | 35.48 | 1.42% | 78,598 |
| Jan 13, 2026 | 35.91 | 36.06 | 34.93 | 35.17 | 34.99 | -1.87% | 87,423 |
| Jan 12, 2026 | 35.36 | 36.00 | 34.89 | 35.84 | 35.65 | 0.99% | 90,787 |
| Jan 9, 2026 | 35.96 | 36.24 | 34.98 | 35.49 | 35.30 | -1.61% | 87,076 |
| Jan 8, 2026 | 35.54 | 36.62 | 35.54 | 36.07 | 35.88 | 1.08% | 82,671 |
| Jan 7, 2026 | 35.63 | 35.77 | 35.20 | 35.69 | 35.50 | -0.27% | 78,018 |
| Jan 6, 2026 | 36.10 | 36.22 | 35.13 | 35.78 | 35.59 | -1.41% | 133,772 |
| Jan 5, 2026 | 35.58 | 36.59 | 35.40 | 36.29 | 36.10 | 2.00% | 118,119 |
| Jan 2, 2026 | 36.36 | 36.54 | 35.40 | 35.58 | 35.39 | -2.12% | 117,298 |
| Dec 31, 2025 | 36.55 | 36.73 | 36.22 | 36.35 | 36.16 | -0.44% | 72,713 |
| Dec 30, 2025 | 36.55 | 36.73 | 36.25 | 36.51 | 36.32 | - | 58,780 |
| Dec 29, 2025 | 36.54 | 36.74 | 36.23 | 36.51 | 36.32 | 0.19% | 71,185 |
| Dec 26, 2025 | 37.07 | 37.18 | 36.09 | 36.44 | 36.25 | -1.43% | 77,201 |
| Dec 24, 2025 | 37.05 | 37.35 | 36.79 | 36.97 | 36.78 | -0.14% | 48,431 |
| Dec 23, 2025 | 37.19 | 37.49 | 37.02 | 37.02 | 36.83 | -0.56% | 83,755 |
| Dec 22, 2025 | 37.05 | 37.91 | 37.01 | 37.23 | 37.03 | 0.98% | 118,493 |
| Dec 19, 2025 | 36.98 | 37.22 | 36.46 | 36.87 | 36.68 | -0.78% | 510,838 |
| Dec 18, 2025 | 37.33 | 37.50 | 37.03 | 37.16 | 36.96 | -0.46% | 206,818 |
| Dec 17, 2025 | 36.55 | 37.35 | 36.16 | 37.33 | 37.13 | 1.99% | 128,734 |
| Dec 16, 2025 | 37.03 | 37.17 | 36.30 | 36.60 | 36.41 | -0.84% | 113,481 |
| Dec 15, 2025 | 36.97 | 37.30 | 36.68 | 36.91 | 36.72 | 0.41% | 119,035 |
| Dec 12, 2025 | 36.49 | 37.12 | 36.12 | 36.76 | 36.57 | 0.71% | 145,161 |
| Dec 11, 2025 | 35.69 | 36.73 | 35.69 | 36.50 | 36.31 | 2.76% | 112,593 |
| Dec 10, 2025 | 35.23 | 35.72 | 35.02 | 35.52 | 35.33 | 1.08% | 130,497 |
| Dec 9, 2025 | 34.66 | 35.46 | 34.66 | 35.14 | 34.96 | 1.44% | 79,607 |
| Dec 8, 2025 | 35.13 | 35.13 | 33.53 | 34.64 | 34.46 | -0.80% | 119,233 |
| Dec 5, 2025 | 35.82 | 35.82 | 34.74 | 34.92 | 34.74 | -2.95% | 116,245 |
| Dec 4, 2025 | 36.19 | 36.64 | 35.78 | 35.98 | 35.63 | -0.50% | 106,124 |
| Dec 3, 2025 | 36.53 | 36.87 | 35.66 | 36.16 | 35.81 | -0.50% | 90,821 |
| Dec 2, 2025 | 36.47 | 36.75 | 36.17 | 36.34 | 35.99 | -0.25% | 85,245 |
| Dec 1, 2025 | 36.10 | 37.44 | 36.03 | 36.43 | 36.08 | -0.33% | 169,843 |
| Nov 28, 2025 | 37.02 | 37.46 | 36.37 | 36.55 | 36.20 | -1.69% | 77,993 |
| Nov 26, 2025 | 37.00 | 37.84 | 37.00 | 37.18 | 36.82 | -0.03% | 221,147 |
| Nov 25, 2025 | 36.71 | 37.48 | 36.71 | 37.19 | 36.83 | 2.06% | 107,957 |
| Nov 24, 2025 | 36.98 | 37.26 | 36.30 | 36.44 | 36.09 | -1.30% | 138,724 |
| Nov 21, 2025 | 36.34 | 37.35 | 36.13 | 36.92 | 36.56 | 2.13% | 93,583 |
| Nov 20, 2025 | 36.73 | 37.34 | 36.03 | 36.15 | 35.80 | -0.39% | 110,871 |
| Nov 19, 2025 | 36.90 | 37.30 | 36.09 | 36.29 | 35.94 | -1.89% | 120,491 |
| Nov 18, 2025 | 36.61 | 37.48 | 36.03 | 36.99 | 36.63 | 1.07% | 122,169 |
| Nov 17, 2025 | 37.08 | 37.40 | 36.53 | 36.60 | 36.25 | -1.37% | 111,384 |
| Nov 14, 2025 | 36.57 | 37.19 | 36.51 | 37.11 | 36.75 | 1.26% | 91,032 |
| Nov 13, 2025 | 36.99 | 37.20 | 36.61 | 36.65 | 36.30 | -1.03% | 104,674 |
| Nov 12, 2025 | 36.75 | 37.33 | 36.48 | 37.03 | 36.67 | 1.09% | 149,957 |
| Nov 11, 2025 | 36.16 | 37.11 | 35.00 | 36.63 | 36.28 | 1.02% | 96,067 |
| Nov 10, 2025 | 35.25 | 36.70 | 35.12 | 36.26 | 35.91 | 2.63% | 139,219 |
| Nov 7, 2025 | 35.24 | 35.57 | 34.55 | 35.33 | 34.99 | 0.51% | 157,601 |
| Nov 6, 2025 | 35.42 | 35.84 | 35.00 | 35.15 | 34.81 | -0.82% | 156,407 |
| Nov 5, 2025 | 32.23 | 35.75 | 32.23 | 35.44 | 35.10 | 14.69% | 333,394 |
| Nov 4, 2025 | 30.00 | 31.18 | 30.00 | 30.90 | 30.60 | 1.21% | 150,583 |
| Nov 3, 2025 | 30.23 | 30.53 | 29.92 | 30.53 | 30.23 | 0.99% | 108,562 |
| Oct 31, 2025 | 30.10 | 30.35 | 29.85 | 30.23 | 29.94 | -0.30% | 106,171 |
| Oct 30, 2025 | 30.04 | 30.52 | 30.04 | 30.32 | 30.03 | 0.93% | 102,524 |
| Oct 29, 2025 | 30.51 | 30.77 | 29.86 | 30.04 | 29.75 | -2.12% | 96,597 |
| Oct 28, 2025 | 30.78 | 30.81 | 30.18 | 30.69 | 30.39 | -0.84% | 95,235 |
| Oct 27, 2025 | 31.37 | 31.66 | 30.88 | 30.95 | 30.65 | -1.21% | 72,595 |
| Oct 24, 2025 | 30.99 | 31.37 | 30.49 | 31.33 | 31.03 | 1.49% | 76,329 |
| Oct 23, 2025 | 30.86 | 30.91 | 30.51 | 30.87 | 30.57 | 0.52% | 75,722 |
| Oct 22, 2025 | 31.20 | 31.27 | 30.66 | 30.71 | 30.41 | -1.25% | 94,053 |
| Oct 21, 2025 | 30.76 | 31.21 | 30.76 | 31.10 | 30.80 | 0.65% | 69,031 |
| Oct 20, 2025 | 30.65 | 30.99 | 30.61 | 30.90 | 30.60 | 1.21% | 69,274 |
| Oct 17, 2025 | 30.37 | 30.72 | 30.37 | 30.53 | 30.23 | 0.46% | 101,023 |
| Oct 16, 2025 | 31.00 | 31.01 | 30.12 | 30.39 | 30.10 | -2.41% | 142,656 |
| Oct 15, 2025 | 31.39 | 31.40 | 30.74 | 31.14 | 30.84 | -0.48% | 93,397 |
| Oct 14, 2025 | 30.14 | 31.47 | 30.14 | 31.29 | 30.99 | 2.79% | 108,804 |
| Oct 13, 2025 | 30.72 | 30.92 | 29.96 | 30.44 | 30.15 | -0.07% | 116,605 |