Skip to main content
United Fire Group, Inc. (UFCS)
NASDAQ: UFCS · Real-Time Price · USD
34.92
-0.74 (-2.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

United Fire Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.8235.8234.7434.9234.92-2.95%116,217
Dec 4, 202536.1936.6435.7835.9835.82-0.50%106,124
Dec 3, 202536.5336.8735.6636.1636.00-0.50%90,821
Dec 2, 202536.4736.7536.1736.3436.18-0.25%85,245
Dec 1, 202536.1037.4436.0336.4336.27-0.33%169,843
Nov 28, 202537.0237.4636.3736.5536.39-1.69%77,993
Nov 26, 202537.0037.8437.0037.1837.01-0.03%221,147
Nov 25, 202536.7137.4836.7137.1937.022.06%107,957
Nov 24, 202536.9837.2636.3036.4436.28-1.30%138,724
Nov 21, 202536.3437.3536.1336.9236.762.13%93,583
Nov 20, 202536.7337.3436.0336.1535.99-0.39%110,871
Nov 19, 202536.9037.3036.0936.2936.13-1.89%120,491
Nov 18, 202536.6137.4836.0336.9936.831.07%122,169
Nov 17, 202537.0837.4036.5336.6036.44-1.37%111,384
Nov 14, 202536.5737.1936.5137.1136.941.26%91,032
Nov 13, 202536.9937.2036.6136.6536.49-1.03%104,674
Nov 12, 202536.7537.3336.4837.0336.871.09%149,957
Nov 11, 202536.1637.1135.0036.6336.471.02%96,067
Nov 10, 202535.2536.7035.1236.2636.102.63%139,219
Nov 7, 202535.2435.5734.5535.3335.170.51%157,601
Nov 6, 202535.4235.8435.0035.1534.99-0.82%156,407
Nov 5, 202532.2335.7532.2335.4435.2814.69%333,394
Nov 4, 202530.0031.1830.0030.9030.761.21%150,583
Nov 3, 202530.2330.5329.9230.5330.390.99%108,562
Oct 31, 202530.1030.3529.8530.2330.10-0.30%106,171
Oct 30, 202530.0430.5230.0430.3230.190.93%102,524
Oct 29, 202530.5130.7729.8630.0429.91-2.12%96,597
Oct 28, 202530.7830.8130.1830.6930.55-0.84%95,235
Oct 27, 202531.3731.6630.8830.9530.81-1.21%72,595
Oct 24, 202530.9931.3730.4931.3331.191.49%76,329
Oct 23, 202530.8630.9130.5130.8730.730.52%75,722
Oct 22, 202531.2031.2730.6630.7130.57-1.25%94,053
Oct 21, 202530.7631.2130.7631.1030.960.65%69,031
Oct 20, 202530.6530.9930.6130.9030.761.21%69,274
Oct 17, 202530.3730.7230.3730.5330.390.46%101,023
Oct 16, 202531.0031.0130.1230.3930.25-2.41%142,656
Oct 15, 202531.3931.4030.7431.1431.00-0.48%93,397
Oct 14, 202530.1431.4730.1431.2931.152.79%108,804
Oct 13, 202530.7230.9229.9630.4430.30-0.07%116,605
Oct 10, 202530.7731.0730.3330.4630.32-1.01%116,130
Oct 9, 202531.0331.0830.5630.7730.63-1.00%84,063
Oct 8, 202531.1431.4531.0431.0830.940.29%81,329
Oct 7, 202531.2531.4430.8730.9930.85-0.83%76,774
Oct 6, 202531.0531.6831.0531.2531.111.66%127,196
Oct 3, 202530.3131.1030.3130.7430.601.86%150,556
Oct 2, 202529.9930.3329.7430.1830.050.50%100,048
Oct 1, 202530.1730.2829.8930.0329.90-1.28%95,098
Sep 30, 202530.0730.7229.9930.4230.281.10%101,372
Sep 29, 202530.7830.7830.0330.0929.96-2.24%110,109
Sep 26, 202530.6430.8930.3930.7830.640.82%70,574
Sep 25, 202530.9431.0430.3530.5330.39-1.33%79,456
Sep 24, 202531.1931.4430.6730.9430.80-0.80%81,985
Sep 23, 202531.2331.4731.0831.1931.050.39%101,937
Sep 22, 202531.0731.4530.7531.0730.93-0.70%112,370
Sep 19, 202532.5832.5831.2631.2931.15-3.72%336,464
Sep 18, 202531.8732.5531.6932.5032.362.62%193,519
Sep 17, 202531.2632.1931.1631.6731.531.73%111,614
Sep 16, 202531.8231.8230.7131.1330.99-2.17%105,702
Sep 15, 202531.6831.9931.6031.8231.680.54%134,353
Sep 12, 202531.9032.2231.5831.6531.51-1.34%94,536
Sep 11, 202531.1332.1030.9132.0831.943.28%165,005
Sep 10, 202530.7331.0630.5331.0630.920.78%103,845
Sep 9, 202531.0531.1630.7230.8230.68-0.48%69,398
Sep 8, 202531.3231.3230.8430.9730.83-0.61%125,526
Sep 5, 202531.8331.9730.9831.1631.02-1.98%98,763
Sep 4, 202530.6231.9630.4531.7931.654.43%130,121
Sep 3, 202530.2630.5930.2330.4430.300.20%122,693
Sep 2, 202530.6030.7030.2330.3830.24-1.17%114,193
Aug 29, 202530.8230.9430.4930.7430.60-0.26%141,488
Aug 28, 202531.3831.3830.7930.8230.52-1.31%88,676
Aug 27, 202531.0031.3831.0031.2330.930.35%77,820
Aug 26, 202531.1731.3030.9531.1230.82-0.38%82,939
Aug 25, 202531.7532.1331.1931.2430.94-1.61%141,490
Aug 22, 202531.5432.1331.5031.7531.441.67%103,425
Aug 21, 202531.1631.4631.1031.2330.930.22%109,830
Aug 20, 202530.7631.2130.6031.1630.861.96%117,012
Aug 19, 202530.4530.9930.3530.5630.270.07%69,639
Aug 18, 202530.4930.5630.1730.5430.25-0.39%104,496
Aug 15, 202530.7530.7530.1730.6630.370.36%352,975
Aug 14, 202530.5030.7730.4730.5530.26-0.81%90,469
Aug 13, 202530.6931.1530.4930.8030.500.72%120,560
Aug 12, 202530.0030.7229.8030.5830.292.21%152,889
Aug 11, 202529.3929.9829.3429.9229.632.96%167,829
Aug 8, 202529.1429.5328.9829.0628.780.07%91,966
Aug 7, 202528.7829.0428.0729.0428.761.11%164,851
Aug 6, 202530.0030.0027.7828.7228.447.16%220,080
Aug 5, 202526.5126.9026.2326.8026.540.53%95,579
Aug 4, 202526.2326.6926.1126.6626.402.11%88,564
Aug 1, 202526.4226.4225.7926.1125.86-1.66%102,768
Jul 31, 202526.4826.9026.2426.5526.29-0.71%130,088
Jul 30, 202527.2627.4926.5726.7426.48-2.16%150,898
Jul 29, 202526.9127.6326.6727.3327.072.28%265,321
Jul 28, 202526.7427.2826.4626.7226.46-0.63%119,295
Jul 25, 202526.9127.1626.8326.8926.63-0.04%77,469
Jul 24, 202527.5627.8026.8926.9026.64-3.31%126,646
Jul 23, 202527.7328.0727.5027.8227.550.87%111,721
Jul 22, 202527.2927.6527.2027.5827.311.36%116,781
Jul 21, 202527.5327.6327.0827.2126.95-0.77%116,659
Jul 18, 202527.6627.7527.3927.4227.16-0.29%112,442
Jul 17, 202526.8727.5726.8727.5027.241.70%119,321