United Fire Group Inc. (UFCS)
29.46
-0.20 (-0.67%)
At close: Mar 31, 2025, 3:59 PM
28.73
-2.49%
After-hours: Mar 31, 2025, 07:59 PM EDT
United Fire Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.72 | 29.85 | 29.26 | 29.66 | -0.06 | -0.20% | 86,776 |
| Mar 27, 2025 | 29.45 | 29.89 | 29.17 | 29.72 | 0.30 | 1.02% | 82,200 |
| Mar 26, 2025 | 29.28 | 29.64 | 29.22 | 29.42 | 0.27 | 0.93% | 77,500 |
| Mar 25, 2025 | 29.19 | 29.48 | 29.03 | 29.15 | -0.04 | -0.14% | 91,147 |
| Mar 24, 2025 | 29.21 | 29.27 | 28.85 | 29.19 | 0.43 | 1.50% | 60,300 |
| Mar 21, 2025 | 28.91 | 29.49 | 28.56 | 28.76 | -0.28 | -0.96% | 336,600 |
| Mar 20, 2025 | 28.55 | 29.20 | 28.55 | 29.04 | 0.29 | 1.01% | 123,600 |
| Mar 19, 2025 | 28.69 | 28.91 | 28.31 | 28.75 | 0.04 | 0.14% | 70,500 |
| Mar 18, 2025 | 28.95 | 29.23 | 28.69 | 28.71 | -0.34 | -1.17% | 88,996 |
| Mar 17, 2025 | 29.08 | 29.44 | 28.68 | 29.05 | -0.08 | -0.27% | 126,205 |
| Mar 14, 2025 | 28.47 | 29.25 | 28.20 | 29.13 | 0.97 | 3.44% | 137,800 |
| Mar 13, 2025 | 28.03 | 28.38 | 27.94 | 28.16 | 0.02 | 0.07% | 105,200 |
| Mar 12, 2025 | 27.42 | 28.14 | 27.01 | 28.14 | 0.64 | 2.33% | 110,600 |
| Mar 11, 2025 | 27.33 | 27.67 | 26.91 | 27.50 | 0.32 | 1.18% | 92,821 |
| Mar 10, 2025 | 27.70 | 27.86 | 27.18 | 27.18 | -0.78 | -2.79% | 125,749 |
| Mar 7, 2025 | 28.35 | 28.35 | 27.51 | 27.96 | -0.63 | -2.20% | 211,445 |
| Mar 6, 2025 | 28.25 | 28.77 | 28.17 | 28.59 | 0.05 | 0.18% | 97,200 |
| Mar 5, 2025 | 27.84 | 28.67 | 27.74 | 28.54 | 0.89 | 3.22% | 140,406 |
| Mar 4, 2025 | 27.67 | 28.08 | 27.19 | 27.65 | -0.22 | -0.79% | 122,000 |
| Mar 3, 2025 | 28.00 | 28.19 | 27.68 | 27.87 | -0.20 | -0.71% | 130,705 |
| Feb 28, 2025 | 27.22 | 28.09 | 26.52 | 28.07 | 0.30 | 1.08% | 164,508 |
| Feb 27, 2025 | 26.58 | 27.86 | 26.58 | 27.77 | 1.11 | 4.16% | 125,931 |
| Feb 26, 2025 | 26.78 | 26.78 | 26.31 | 26.66 | -0.16 | -0.60% | 153,514 |
| Feb 25, 2025 | 26.13 | 26.82 | 25.97 | 26.82 | 0.84 | 3.23% | 138,800 |
| Feb 24, 2025 | 25.68 | 26.17 | 25.68 | 25.98 | 0.51 | 2.00% | 169,300 |
| Feb 21, 2025 | 26.47 | 26.47 | 25.40 | 25.47 | -0.73 | -2.79% | 152,913 |
| Feb 20, 2025 | 26.09 | 26.23 | 25.51 | 26.20 | -0.06 | -0.23% | 173,600 |
| Feb 19, 2025 | 27.20 | 27.34 | 26.20 | 26.26 | -1.00 | -3.67% | 129,200 |
| Feb 18, 2025 | 26.73 | 27.54 | 26.41 | 27.26 | 0.76 | 2.87% | 340,900 |
| Feb 14, 2025 | 26.97 | 27.05 | 26.39 | 26.50 | -0.27 | -1.01% | 223,929 |
| Feb 13, 2025 | 25.79 | 26.78 | 25.45 | 26.77 | 1.15 | 4.49% | 418,600 |
| Feb 12, 2025 | 28.33 | 28.33 | 25.45 | 25.62 | 0.56 | 2.23% | 343,300 |
| Feb 11, 2025 | 24.64 | 25.09 | 24.57 | 25.06 | 0.28 | 1.13% | 152,595 |
| Feb 10, 2025 | 25.53 | 25.60 | 24.69 | 24.78 | -0.20 | -0.80% | 97,947 |
| Feb 7, 2025 | 25.24 | 25.56 | 24.97 | 24.98 | -0.61 | -2.38% | 91,100 |
| Feb 6, 2025 | 25.78 | 25.89 | 25.21 | 25.59 | 0.11 | 0.43% | 99,800 |
| Feb 5, 2025 | 25.37 | 25.56 | 25.03 | 25.48 | 0.53 | 2.12% | 98,049 |
| Feb 4, 2025 | 24.61 | 25.01 | 24.53 | 24.95 | 0.12 | 0.48% | 99,821 |
| Feb 3, 2025 | 24.20 | 24.89 | 24.11 | 24.83 | 0.02 | 0.08% | 98,738 |
| Jan 31, 2025 | 25.17 | 25.23 | 24.80 | 24.81 | -0.44 | -1.74% | 84,300 |
| Jan 30, 2025 | 25.51 | 25.68 | 25.09 | 25.25 | 0.05 | 0.20% | 92,800 |
| Jan 29, 2025 | 25.33 | 26.15 | 24.94 | 25.20 | -0.17 | -0.67% | 106,800 |
| Jan 28, 2025 | 25.61 | 25.94 | 25.31 | 25.37 | -0.34 | -1.32% | 108,009 |
| Jan 27, 2025 | 25.27 | 25.94 | 25.01 | 25.71 | 0.44 | 1.74% | 136,620 |
| Jan 24, 2025 | 25.50 | 25.83 | 25.21 | 25.27 | -0.36 | -1.40% | 83,600 |
| Jan 23, 2025 | 25.37 | 26.57 | 25.20 | 25.63 | 0.13 | 0.51% | 181,115 |
| Jan 22, 2025 | 26.38 | 27.06 | 25.48 | 25.50 | -0.98 | -3.70% | 104,548 |
| Jan 21, 2025 | 26.80 | 27.05 | 26.36 | 26.48 | -0.18 | -0.68% | 116,800 |
| Jan 17, 2025 | 27.15 | 27.43 | 26.40 | 26.66 | -0.24 | -0.89% | 104,500 |
| Jan 16, 2025 | 26.46 | 27.10 | 26.46 | 26.90 | 0.40 | 1.51% | 178,400 |