United Fire Group Inc. (UFCS) Historical Stock Price Data | Complete Trading History - Stocknear

United Fire Group Inc.

NASDAQ: UFCS · Real-Time Price · USD
30.78
0.25 (0.82%)
At close: Sep 26, 2025, 3:59 PM
30.78
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

UFCS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 30.64 30.89 30.39 30.78 30.78 0.82% 70,574
Sep 25, 2025 30.94 31.04 30.35 30.53 30.53 -1.33% 79,500
Sep 24, 2025 31.19 31.44 30.67 30.94 30.94 -0.80% 82,000
Sep 23, 2025 31.23 31.47 31.08 31.19 31.19 0.39% 101,937
Sep 22, 2025 31.07 31.45 30.75 31.07 31.07 -0.70% 112,400
Sep 19, 2025 32.58 32.58 31.26 31.29 31.29 -3.72% 336,500
Sep 18, 2025 31.87 32.55 31.69 32.50 32.50 2.62% 193,519
Sep 17, 2025 31.26 32.19 31.16 31.67 31.67 1.73% 111,614
Sep 16, 2025 31.82 31.82 30.71 31.13 31.13 -2.17% 105,702
Sep 15, 2025 31.68 31.99 31.60 31.82 31.82 0.54% 134,400
Sep 12, 2025 31.90 32.22 31.58 31.65 31.65 -1.34% 94,536
Sep 11, 2025 31.13 32.10 30.91 32.08 32.08 3.28% 165,005
Sep 10, 2025 30.73 31.06 30.53 31.06 31.06 0.78% 103,845
Sep 9, 2025 31.05 31.16 30.72 30.82 30.82 -0.48% 69,400
Sep 8, 2025 31.32 31.32 30.84 30.97 30.97 -0.61% 125,526
Sep 5, 2025 31.83 31.97 30.98 31.16 31.16 -1.98% 98,800
Sep 4, 2025 30.62 31.96 30.45 31.79 31.79 4.43% 130,121
Sep 3, 2025 30.26 30.59 30.23 30.44 30.44 0.20% 122,700
Sep 2, 2025 30.60 30.70 30.23 30.38 30.38 -1.17% 114,200
Aug 29, 2025 30.82 30.94 30.49 30.74 30.74 -0.26% 141,500