United Fire Group, Inc. (UFCS)

NASDAQ: UFCS · Real-Time Price · USD

52.55

+2.40 (4.79%)

At close: Jun 26, 2026, 4:00 PM EDT

52.55

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

United Fire Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.40	53.29	50.40	52.55	52.55	4.79%	618,696
Jun 25, 2026	50.84	51.55	49.75	50.15	50.15	-1.78%	122,886
Jun 24, 2026	50.65	51.54	50.43	51.06	51.06	1.63%	118,618
Jun 23, 2026	48.78	50.35	48.78	50.24	50.24	3.59%	197,826
Jun 22, 2026	48.11	49.39	47.79	48.50	48.50	0.43%	112,713
Jun 18, 2026	48.49	48.70	47.52	48.29	48.29	0.65%	234,231
Jun 17, 2026	48.00	48.68	47.62	47.98	47.98	-0.54%	109,186
Jun 16, 2026	48.34	48.99	47.92	48.24	48.24	0.69%	97,089
Jun 15, 2026	48.68	48.68	47.40	47.91	47.91	-1.09%	130,659
Jun 12, 2026	47.91	48.54	47.65	48.44	48.44	1.51%	86,749
Jun 11, 2026	47.93	48.50	47.38	47.72	47.72	-0.04%	84,176
Jun 10, 2026	46.88	48.11	46.70	47.74	47.74	3.07%	130,736
Jun 9, 2026	45.64	47.27	45.64	46.32	46.32	2.39%	149,408
Jun 8, 2026	45.41	45.98	45.15	45.24	45.24	0.02%	129,035
Jun 5, 2026	43.64	45.60	43.34	45.23	45.23	3.76%	127,561
Jun 4, 2026	43.67	44.50	43.41	43.79	43.59	1.41%	137,077
Jun 3, 2026	43.62	44.12	43.01	43.18	42.98	-1.19%	192,003
Jun 2, 2026	43.48	44.38	43.30	43.70	43.50	-	101,260
Jun 1, 2026	44.24	44.69	43.16	43.70	43.50	-1.42%	118,698
May 29, 2026	44.67	45.02	44.17	44.33	44.13	-1.00%	103,495
May 28, 2026	44.93	45.51	44.41	44.78	44.58	-0.58%	136,689
May 27, 2026	47.34	47.59	44.71	45.04	44.83	-4.60%	88,245
May 26, 2026	47.41	48.00	46.84	47.21	46.99	0.08%	99,386
May 22, 2026	48.05	48.22	47.10	47.17	46.95	-1.99%	175,876
May 21, 2026	48.93	49.93	48.09	48.13	47.91	0.19%	134,882
May 20, 2026	48.37	49.13	47.72	48.04	47.82	-0.58%	90,639
May 19, 2026	48.80	49.29	47.98	48.32	48.10	-1.79%	116,366
May 18, 2026	48.08	49.94	48.07	49.20	48.98	2.37%	146,026
May 15, 2026	48.96	49.52	48.01	48.06	47.84	-2.06%	228,018
May 14, 2026	48.80	49.86	48.77	49.07	48.85	0.80%	123,880
May 13, 2026	48.09	49.22	48.04	48.68	48.46	0.52%	157,471
May 12, 2026	48.56	48.93	47.16	48.43	48.21	-0.27%	164,112
May 11, 2026	48.83	49.87	48.49	48.56	48.34	0.71%	186,015
May 8, 2026	46.80	48.91	46.80	48.22	48.00	3.03%	158,462
May 7, 2026	44.37	47.27	44.09	46.80	46.59	8.81%	184,505
May 6, 2026	43.43	44.86	42.63	43.01	42.81	7.93%	196,210
May 5, 2026	39.29	40.22	39.29	39.85	39.67	1.58%	112,296
May 4, 2026	39.83	40.42	39.19	39.23	39.05	-1.65%	85,174
May 1, 2026	40.52	40.86	39.78	39.89	39.71	-1.07%	75,994
Apr 30, 2026	39.55	40.50	39.41	40.32	40.14	1.23%	104,570
Apr 29, 2026	41.27	41.34	39.41	39.83	39.65	-4.12%	159,528
Apr 28, 2026	40.64	41.76	40.25	41.54	41.35	2.64%	143,549
Apr 27, 2026	40.04	40.76	39.98	40.47	40.29	0.80%	62,268
Apr 24, 2026	39.76	40.46	39.49	40.15	39.97	0.48%	102,787
Apr 23, 2026	39.30	40.03	39.28	39.96	39.78	1.78%	73,848
Apr 22, 2026	39.57	40.09	39.05	39.26	39.08	-0.51%	75,581
Apr 21, 2026	39.70	39.92	39.31	39.46	39.28	-0.50%	120,391
Apr 20, 2026	40.22	40.69	39.55	39.66	39.48	-1.78%	117,066
Apr 17, 2026	39.40	40.79	39.37	40.38	40.20	2.64%	96,036
Apr 16, 2026	39.02	39.39	39.02	39.34	39.16	0.31%	84,414
Apr 15, 2026	39.24	39.44	38.72	39.22	39.04	-0.25%	75,454
Apr 14, 2026	39.84	39.89	38.91	39.32	39.14	-1.48%	87,499
Apr 13, 2026	39.26	39.98	39.25	39.91	39.73	1.97%	149,102
Apr 10, 2026	39.46	39.50	38.44	39.14	38.96	-1.14%	78,348
Apr 9, 2026	38.78	39.80	38.71	39.59	39.41	1.67%	115,834
Apr 8, 2026	38.66	38.99	38.53	38.94	38.76	1.91%	101,505
Apr 7, 2026	37.51	38.39	37.47	38.21	38.04	1.60%	114,262
Apr 6, 2026	37.41	37.74	37.24	37.61	37.44	0.08%	62,185
Apr 2, 2026	36.50	37.70	36.28	37.58	37.41	2.43%	98,691
Apr 1, 2026	37.06	38.06	36.51	36.69	36.52	-1.00%	96,176
Mar 31, 2026	37.61	37.61	36.50	37.06	36.89	-0.46%	83,372
Mar 30, 2026	36.85	37.34	36.28	37.23	37.06	1.97%	105,483
Mar 27, 2026	37.00	37.20	36.40	36.51	36.34	-1.96%	76,295
Mar 26, 2026	36.74	37.30	36.52	37.24	37.07	1.06%	86,381
Mar 25, 2026	37.50	37.67	36.78	36.85	36.68	-1.10%	79,901
Mar 24, 2026	37.09	37.53	36.55	37.26	37.09	-0.56%	104,054
Mar 23, 2026	36.95	37.87	36.76	37.47	37.30	2.94%	180,851
Mar 20, 2026	36.65	36.65	35.93	36.40	36.23	-0.27%	261,976
Mar 19, 2026	36.68	37.16	36.06	36.50	36.33	-0.76%	119,914
Mar 18, 2026	37.18	37.28	36.44	36.78	36.61	-2.05%	112,915
Mar 17, 2026	37.28	37.94	36.92	37.55	37.38	0.72%	96,453
Mar 16, 2026	37.10	37.72	36.86	37.28	37.11	1.11%	105,196
Mar 13, 2026	36.99	36.99	36.55	36.87	36.70	0.22%	58,202
Mar 12, 2026	36.34	36.79	36.15	36.79	36.62	0.14%	87,194
Mar 11, 2026	37.05	38.10	36.25	36.74	36.57	-0.76%	64,518
Mar 10, 2026	36.82	37.69	36.82	37.02	36.85	0.33%	83,254
Mar 9, 2026	37.37	37.59	36.49	36.90	36.73	-2.36%	105,921
Mar 6, 2026	37.31	37.82	36.62	37.79	37.62	0.05%	129,242
Mar 5, 2026	38.70	38.88	37.54	37.77	37.60	-3.28%	100,563
Mar 4, 2026	38.48	39.19	38.07	39.05	38.87	1.48%	125,826
Mar 3, 2026	38.89	39.03	37.65	38.48	38.30	-2.04%	113,668
Mar 2, 2026	38.66	39.43	38.18	39.28	39.10	1.08%	102,257
Feb 27, 2026	38.70	39.12	38.12	38.86	38.68	0.18%	101,642
Feb 26, 2026	38.23	38.82	38.23	38.79	38.61	1.46%	90,824
Feb 25, 2026	37.82	38.34	37.50	38.23	38.06	1.35%	87,816
Feb 24, 2026	37.84	38.28	37.26	37.72	37.55	-0.30%	118,737
Feb 23, 2026	38.59	38.97	37.95	38.04	37.66	-1.28%	177,713
Feb 20, 2026	38.20	38.80	37.68	38.53	38.15	1.18%	234,526
Feb 19, 2026	38.43	38.72	37.89	38.08	37.71	-1.50%	105,302
Feb 18, 2026	39.61	39.61	38.20	38.66	38.28	-2.40%	168,608
Feb 17, 2026	39.39	39.84	38.94	39.61	39.22	0.71%	221,112
Feb 13, 2026	39.60	39.60	38.70	39.33	38.94	-0.68%	137,188
Feb 12, 2026	39.25	40.63	38.97	39.60	39.21	2.27%	287,758
Feb 11, 2026	37.62	39.25	36.98	38.72	38.34	7.17%	265,058
Feb 10, 2026	36.00	36.38	35.64	36.13	35.78	0.19%	110,243
Feb 9, 2026	36.91	37.24	35.99	36.06	35.71	-2.67%	99,005
Feb 6, 2026	37.82	38.10	36.86	37.05	36.69	-1.31%	153,202
Feb 5, 2026	36.89	37.78	36.89	37.54	37.17	1.93%	141,726
Feb 4, 2026	36.82	37.10	36.60	36.83	36.47	0.66%	77,772
Feb 3, 2026	36.43	37.25	36.21	36.59	36.23	0.44%	92,606