United Fire Group (UFCS) Historical Prices

Time Period

Events

Rows:

UFCS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	57.47	57.94	56.56	56.83	56.83	-0.28%	92,367	0.70
Oct 29, 2026	57.00	57.80	56.68	56.99	56.99	+1.19%	84,437	0.63
Oct 28, 2026	57.23	57.34	56.10	56.32	56.32	-1.54%	93,497	0.70
Oct 27, 2026	57.79	57.99	56.87	57.20	57.20	-0.66%	104,917	0.78
Oct 26, 2026	57.77	58.16	57.39	57.58	57.58	+0.35%	99,042	0.73
Oct 23, 2026	57.58	57.58	56.61	57.38	57.38	-1.05%	104,810	0.77
Oct 22, 2026	57.63	58.20	57.27	57.99	57.99	+1.19%	110,133	0.81
Oct 21, 2026	56.84	57.40	56.19	57.31	57.31	+1.13%	88,263	0.65
Oct 20, 2026	56.45	57.94	56.45	56.67	56.67	+1.00%	94,772	0.69
Oct 19, 2026	56.11	56.46	55.57	56.11	56.11	-0.58%	57,809	0.41
Oct 16, 2026	55.40	56.63	55.40	56.44	56.44	+1.88%	75,801	0.54
Oct 15, 2026	56.05	56.95	55.02	55.40	55.40	-0.14%	118,764	0.83
Oct 14, 2026	55.32	55.85	54.65	55.48	55.48	-0.54%	103,885	0.72
Oct 13, 2026	56.55	56.98	55.71	55.78	55.78	-0.39%	143,736	1.00
Oct 12, 2026	55.40	56.42	54.34	56.00	56.00	+1.56%	81,164	0.56
Oct 09, 2026	56.07	56.35	55.08	55.14	55.14	-2.23%	73,665	0.50
Oct 08, 2026	54.85	56.48	53.99	56.40	56.40	+2.45%	117,787	0.79
Oct 07, 2026	54.33	55.66	54.33	55.05	55.05	+0.33%	190,175	1.29
Oct 06, 2026	54.51	55.40	53.59	54.87	54.87	+0.40%	89,671	0.60
Oct 05, 2026	54.10	55.08	52.01	54.65	54.65	+0.05%	180,193	1.21
Oct 02, 2026	54.47	55.02	53.29	54.62	54.62	+1.26%	120,570	0.81
Oct 01, 2026	52.49	54.01	51.81	53.94	53.94	+2.57%	100,226	0.67
Sep 30, 2026	53.76	53.76	52.29	52.59	52.59	-1.75%	171,412	1.17
Sep 29, 2026	53.33	53.60	52.09	53.53	53.53	+0.35%	98,259	0.67
Sep 28, 2026	53.29	53.64	52.95	53.34	53.34	+0.02%	113,884	0.77
Sep 25, 2026	53.22	53.60	52.60	53.33	53.33	-0.19%	111,155	0.75
Sep 24, 2026	53.90	54.28	53.34	53.43	53.43	-0.30%	118,557	0.79
Sep 23, 2026	53.56	53.99	50.81	53.59	53.59	-0.17%	97,391	0.62
Sep 22, 2026	53.77	54.05	52.40	53.68	53.68	+0.45%	93,138	0.59
Sep 21, 2026	54.50	54.80	53.28	53.44	53.44	-1.75%	110,417	0.69
Sep 18, 2026	53.52	54.59	52.32	54.39	54.39	+0.17%	448,281	2.88
Sep 17, 2026	55.23	55.94	54.00	54.30	54.30	-0.95%	104,184	0.67
Sep 16, 2026	54.90	54.90	53.75	54.82	54.82	-0.15%	130,477	0.85
Sep 15, 2026	55.52	55.52	54.55	54.90	54.90	-0.96%	143,837	0.93
Sep 14, 2026	55.67	56.11	54.28	55.43	55.43	+0.09%	134,420	0.87
Sep 11, 2026	55.42	56.74	54.52	55.38	55.38	+1.13%	111,453	0.72
Sep 10, 2026	53.95	54.79	53.24	54.76	54.76	+2.03%	140,174	0.91
Sep 09, 2026	54.14	54.40	52.42	53.67	53.67	-2.38%	198,487	1.30
Sep 08, 2026	55.36	55.65	54.15	54.98	54.98	-1.79%	405,143	2.74
Sep 07, 2026	55.29	56.02	54.55	55.98	55.98	+0.00%	0	0.00
Sep 04, 2026	55.29	56.02	54.55	55.98	55.98	+0.14%	172,280	1.15
Sep 03, 2026	55.37	56.74	55.37	56.10	55.90	+2.28%	163,498	1.10
Sep 02, 2026	54.58	55.45	54.55	54.85	54.65	+1.29%	155,339	1.05
Sep 01, 2026	53.96	54.80	53.63	54.15	53.96	+0.52%	107,004	0.72
Aug 31, 2026	54.15	54.46	53.46	53.87	53.68	-0.20%	133,067	0.89
Aug 28, 2026	54.13	54.93	53.46	53.98	53.79	+0.19%	105,848	0.71
Aug 27, 2026	53.45	53.96	52.91	53.88	53.69	-0.32%	82,013	0.55
Aug 26, 2026	53.53	54.55	53.27	54.05	53.86	+1.01%	109,536	0.73
Aug 25, 2026	54.06	54.38	52.91	53.51	53.32	-0.78%	73,322	0.48
Aug 24, 2026	53.53	54.65	53.53	53.93	53.74	+1.72%	149,010	0.99

Rows:

United Fire Group historical prices

United Fire Group (UFCS) Historical Prices

Become an Expert with TipRanks Premium