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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.82 | 35.82 | 34.74 | 34.92 | 34.92 | -2.95% | 116,217 |
| Dec 4, 2025 | 36.19 | 36.64 | 35.78 | 35.98 | 35.82 | -0.50% | 106,124 |
| Dec 3, 2025 | 36.53 | 36.87 | 35.66 | 36.16 | 36.00 | -0.50% | 90,821 |
| Dec 2, 2025 | 36.47 | 36.75 | 36.17 | 36.34 | 36.18 | -0.25% | 85,245 |
| Dec 1, 2025 | 36.10 | 37.44 | 36.03 | 36.43 | 36.27 | -0.33% | 169,843 |
| Nov 28, 2025 | 37.02 | 37.46 | 36.37 | 36.55 | 36.39 | -1.69% | 77,993 |
| Nov 26, 2025 | 37.00 | 37.84 | 37.00 | 37.18 | 37.01 | -0.03% | 221,147 |
| Nov 25, 2025 | 36.71 | 37.48 | 36.71 | 37.19 | 37.02 | 2.06% | 107,957 |
| Nov 24, 2025 | 36.98 | 37.26 | 36.30 | 36.44 | 36.28 | -1.30% | 138,724 |
| Nov 21, 2025 | 36.34 | 37.35 | 36.13 | 36.92 | 36.76 | 2.13% | 93,583 |
| Nov 20, 2025 | 36.73 | 37.34 | 36.03 | 36.15 | 35.99 | -0.39% | 110,871 |
| Nov 19, 2025 | 36.90 | 37.30 | 36.09 | 36.29 | 36.13 | -1.89% | 120,491 |
| Nov 18, 2025 | 36.61 | 37.48 | 36.03 | 36.99 | 36.83 | 1.07% | 122,169 |
| Nov 17, 2025 | 37.08 | 37.40 | 36.53 | 36.60 | 36.44 | -1.37% | 111,384 |
| Nov 14, 2025 | 36.57 | 37.19 | 36.51 | 37.11 | 36.94 | 1.26% | 91,032 |
| Nov 13, 2025 | 36.99 | 37.20 | 36.61 | 36.65 | 36.49 | -1.03% | 104,674 |
| Nov 12, 2025 | 36.75 | 37.33 | 36.48 | 37.03 | 36.87 | 1.09% | 149,957 |
| Nov 11, 2025 | 36.16 | 37.11 | 35.00 | 36.63 | 36.47 | 1.02% | 96,067 |
| Nov 10, 2025 | 35.25 | 36.70 | 35.12 | 36.26 | 36.10 | 2.63% | 139,219 |
| Nov 7, 2025 | 35.24 | 35.57 | 34.55 | 35.33 | 35.17 | 0.51% | 157,601 |
| Nov 6, 2025 | 35.42 | 35.84 | 35.00 | 35.15 | 34.99 | -0.82% | 156,407 |
| Nov 5, 2025 | 32.23 | 35.75 | 32.23 | 35.44 | 35.28 | 14.69% | 333,394 |
| Nov 4, 2025 | 30.00 | 31.18 | 30.00 | 30.90 | 30.76 | 1.21% | 150,583 |
| Nov 3, 2025 | 30.23 | 30.53 | 29.92 | 30.53 | 30.39 | 0.99% | 108,562 |
| Oct 31, 2025 | 30.10 | 30.35 | 29.85 | 30.23 | 30.10 | -0.30% | 106,171 |
| Oct 30, 2025 | 30.04 | 30.52 | 30.04 | 30.32 | 30.19 | 0.93% | 102,524 |
| Oct 29, 2025 | 30.51 | 30.77 | 29.86 | 30.04 | 29.91 | -2.12% | 96,597 |
| Oct 28, 2025 | 30.78 | 30.81 | 30.18 | 30.69 | 30.55 | -0.84% | 95,235 |
| Oct 27, 2025 | 31.37 | 31.66 | 30.88 | 30.95 | 30.81 | -1.21% | 72,595 |
| Oct 24, 2025 | 30.99 | 31.37 | 30.49 | 31.33 | 31.19 | 1.49% | 76,329 |
| Oct 23, 2025 | 30.86 | 30.91 | 30.51 | 30.87 | 30.73 | 0.52% | 75,722 |
| Oct 22, 2025 | 31.20 | 31.27 | 30.66 | 30.71 | 30.57 | -1.25% | 94,053 |
| Oct 21, 2025 | 30.76 | 31.21 | 30.76 | 31.10 | 30.96 | 0.65% | 69,031 |
| Oct 20, 2025 | 30.65 | 30.99 | 30.61 | 30.90 | 30.76 | 1.21% | 69,274 |
| Oct 17, 2025 | 30.37 | 30.72 | 30.37 | 30.53 | 30.39 | 0.46% | 101,023 |
| Oct 16, 2025 | 31.00 | 31.01 | 30.12 | 30.39 | 30.25 | -2.41% | 142,656 |
| Oct 15, 2025 | 31.39 | 31.40 | 30.74 | 31.14 | 31.00 | -0.48% | 93,397 |
| Oct 14, 2025 | 30.14 | 31.47 | 30.14 | 31.29 | 31.15 | 2.79% | 108,804 |
| Oct 13, 2025 | 30.72 | 30.92 | 29.96 | 30.44 | 30.30 | -0.07% | 116,605 |
| Oct 10, 2025 | 30.77 | 31.07 | 30.33 | 30.46 | 30.32 | -1.01% | 116,130 |
| Oct 9, 2025 | 31.03 | 31.08 | 30.56 | 30.77 | 30.63 | -1.00% | 84,063 |
| Oct 8, 2025 | 31.14 | 31.45 | 31.04 | 31.08 | 30.94 | 0.29% | 81,329 |
| Oct 7, 2025 | 31.25 | 31.44 | 30.87 | 30.99 | 30.85 | -0.83% | 76,774 |
| Oct 6, 2025 | 31.05 | 31.68 | 31.05 | 31.25 | 31.11 | 1.66% | 127,196 |
| Oct 3, 2025 | 30.31 | 31.10 | 30.31 | 30.74 | 30.60 | 1.86% | 150,556 |
| Oct 2, 2025 | 29.99 | 30.33 | 29.74 | 30.18 | 30.05 | 0.50% | 100,048 |
| Oct 1, 2025 | 30.17 | 30.28 | 29.89 | 30.03 | 29.90 | -1.28% | 95,098 |
| Sep 30, 2025 | 30.07 | 30.72 | 29.99 | 30.42 | 30.28 | 1.10% | 101,372 |
| Sep 29, 2025 | 30.78 | 30.78 | 30.03 | 30.09 | 29.96 | -2.24% | 110,109 |
| Sep 26, 2025 | 30.64 | 30.89 | 30.39 | 30.78 | 30.64 | 0.82% | 70,574 |