United Fire Group Inc. (UFCS)
NASDAQ: UFCS
· Real-Time Price · USD
31.79
1.35 (4.43%)
At close: Sep 04, 2025, 3:59 PM
31.79
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
UFCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 31.38 | 31.38 | 30.79 | 30.82 | 30.66 | -1.31% | 88,700 |
| Aug 27, 2025 | 31.00 | 31.38 | 31.00 | 31.23 | 31.07 | 0.35% | 77,820 |
| Aug 26, 2025 | 31.17 | 31.30 | 30.95 | 31.12 | 30.96 | -0.38% | 82,939 |
| Aug 25, 2025 | 31.75 | 32.13 | 31.19 | 31.24 | 31.08 | -1.61% | 141,500 |
| Aug 22, 2025 | 31.54 | 32.13 | 31.50 | 31.75 | 31.59 | 1.67% | 103,425 |
| Aug 21, 2025 | 31.16 | 31.46 | 31.10 | 31.23 | 31.07 | 0.22% | 109,830 |
| Aug 20, 2025 | 30.76 | 31.21 | 30.60 | 31.16 | 31.00 | 1.96% | 117,012 |
| Aug 19, 2025 | 30.45 | 30.99 | 30.35 | 30.56 | 30.40 | 0.07% | 69,639 |
| Aug 18, 2025 | 30.49 | 30.56 | 30.17 | 30.54 | 30.38 | -0.39% | 104,500 |
| Aug 15, 2025 | 30.75 | 30.75 | 30.17 | 30.66 | 30.50 | 0.36% | 353,000 |
| Aug 14, 2025 | 30.50 | 30.77 | 30.47 | 30.55 | 30.39 | -0.81% | 90,500 |
| Aug 13, 2025 | 30.69 | 31.15 | 30.49 | 30.80 | 30.64 | 0.72% | 120,600 |
| Aug 12, 2025 | 30.00 | 30.72 | 29.80 | 30.58 | 30.42 | 2.21% | 152,900 |
| Aug 11, 2025 | 29.39 | 29.98 | 29.34 | 29.92 | 29.76 | 2.96% | 167,829 |
| Aug 8, 2025 | 29.14 | 29.53 | 28.98 | 29.06 | 28.91 | 0.07% | 92,000 |
| Aug 7, 2025 | 28.78 | 29.04 | 28.07 | 29.04 | 28.89 | 1.11% | 164,851 |