United Fire Group, Inc - Common Stock (UFCS)
53.42
+0.98 (1.87%)
NASDAQ· Last Trade: Jul 1st, 6:28 PM EDT
Historical Prices For United Fire Group, Inc - Common Stock (UFCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 52.93 | 52.94 | 51.74 | 52.44 | 159,379 | 52.44 |
| 6/29/2026 | 52.09 | 53.14 | 51.56 | 52.65 | 190,625 | 52.65 |
| 6/26/2026 | 50.40 | 53.14 | 50.40 | 52.55 | 628,030 | 52.55 |
| 6/25/2026 | 50.84 | 51.55 | 49.75 | 50.15 | 125,082 | 50.15 |
| 6/24/2026 | 50.65 | 51.54 | 50.43 | 51.06 | 121,195 | 51.06 |
| 6/23/2026 | 48.78 | 50.35 | 48.78 | 50.24 | 257,397 | 50.24 |
| 6/22/2026 | 48.11 | 49.38 | 47.79 | 48.50 | 112,826 | 48.50 |
| 6/18/2026 | 48.68 | 48.70 | 47.52 | 48.29 | 234,231 | 48.29 |
| 6/17/2026 | 48.00 | 48.68 | 47.62 | 47.98 | 109,186 | 47.98 |
| 6/16/2026 | 48.34 | 48.99 | 47.92 | 48.24 | 97,090 | 48.24 |
| 6/15/2026 | 48.68 | 48.68 | 47.40 | 47.91 | 130,660 | 47.91 |
| 6/12/2026 | 47.91 | 48.54 | 47.65 | 48.44 | 86,749 | 48.44 |
| 6/11/2026 | 47.93 | 48.50 | 47.38 | 47.72 | 84,177 | 47.72 |
| 6/10/2026 | 46.88 | 48.11 | 46.70 | 47.74 | 130,736 | 47.74 |
| 6/09/2026 | 45.64 | 47.27 | 45.64 | 46.32 | 149,409 | 46.32 |
| 6/08/2026 | 45.41 | 45.98 | 45.15 | 45.24 | 129,035 | 45.24 |
| 6/05/2026 | 43.64 | 45.60 | 43.34 | 45.23 | 127,562 | 45.23 |
| 6/04/2026 | 43.67 | 44.50 | 43.41 | 43.79 | 137,078 | 43.59 |
| 6/03/2026 | 43.62 | 44.12 | 43.01 | 43.18 | 192,003 | 42.98 |
| 6/02/2026 | 43.48 | 44.38 | 43.30 | 43.70 | 101,259 | 43.50 |
| 6/01/2026 | 44.24 | 44.69 | 43.16 | 43.70 | 118,699 | 43.50 |
| 5/29/2026 | 0.00 | 45.02 | 44.17 | 44.33 | 103,495 | 44.13 |
| 5/28/2026 | 44.93 | 45.51 | 44.41 | 44.78 | 136,690 | 44.58 |
| 5/27/2026 | 47.34 | 47.59 | 44.71 | 45.04 | 88,246 | 44.83 |
| 5/26/2026 | 47.41 | 48.00 | 46.84 | 47.21 | 99,387 | 46.99 |
| 5/22/2026 | 48.05 | 48.22 | 47.10 | 47.17 | 175,876 | 46.95 |
| 5/21/2026 | 48.93 | 49.93 | 48.09 | 48.13 | 134,882 | 47.91 |
| 5/20/2026 | 48.37 | 49.13 | 47.72 | 48.04 | 90,640 | 47.82 |
| 5/19/2026 | 48.80 | 49.29 | 47.98 | 48.32 | 116,366 | 48.10 |
| 5/18/2026 | 48.08 | 49.94 | 48.07 | 49.20 | 146,026 | 48.98 |
| 5/15/2026 | 48.96 | 49.52 | 48.11 | 48.06 | 228,019 | 47.84 |
| 5/14/2026 | 48.80 | 49.86 | 48.77 | 49.07 | 123,881 | 48.85 |
| 5/13/2026 | 48.09 | 49.22 | 48.04 | 48.68 | 157,472 | 48.46 |
| 5/12/2026 | 48.56 | 48.93 | 47.16 | 48.43 | 164,113 | 48.21 |
| 5/11/2026 | 48.83 | 49.87 | 48.49 | 48.56 | 186,016 | 48.34 |
| 5/08/2026 | 46.80 | 48.91 | 46.80 | 48.22 | 158,463 | 48.00 |
| 5/07/2026 | 44.37 | 47.27 | 44.09 | 46.80 | 184,505 | 46.59 |
| 5/06/2026 | 43.43 | 44.86 | 42.63 | 43.01 | 196,210 | 42.81 |
| 5/05/2026 | 39.29 | 40.22 | 39.29 | 39.85 | 112,297 | 39.67 |
| 5/04/2026 | 39.83 | 40.41 | 39.19 | 39.23 | 85,175 | 39.05 |
| 5/01/2026 | 40.52 | 40.86 | 39.78 | 39.89 | 75,995 | 39.71 |
| 4/30/2026 | 39.55 | 40.50 | 39.41 | 40.32 | 104,571 | 40.14 |
| 4/29/2026 | 41.27 | 41.34 | 39.41 | 39.83 | 159,529 | 39.65 |
| 4/28/2026 | 40.64 | 41.76 | 40.25 | 41.54 | 143,550 | 41.35 |
| 4/27/2026 | 40.04 | 40.76 | 39.98 | 40.47 | 62,269 | 40.29 |
| 4/24/2026 | 39.76 | 40.46 | 39.49 | 40.15 | 102,787 | 39.97 |
| 4/23/2026 | 39.30 | 40.03 | 39.28 | 39.96 | 73,849 | 39.78 |
| 4/22/2026 | 39.57 | 40.09 | 39.05 | 39.26 | 75,582 | 39.08 |
| 4/21/2026 | 39.70 | 39.92 | 39.31 | 39.46 | 120,392 | 39.28 |
| 4/20/2026 | 40.22 | 40.69 | 39.55 | 39.66 | 117,068 | 39.48 |
| 4/17/2026 | 39.40 | 40.79 | 39.37 | 40.38 | 96,037 | 40.20 |
| 4/16/2026 | 39.02 | 39.39 | 39.02 | 39.34 | 84,415 | 39.16 |
| 4/15/2026 | 39.24 | 39.44 | 38.72 | 39.22 | 75,454 | 39.04 |
| 4/14/2026 | 39.84 | 39.89 | 38.91 | 39.32 | 87,499 | 39.14 |
| 4/13/2026 | 39.26 | 39.98 | 39.25 | 39.91 | 149,103 | 39.73 |
| 4/10/2026 | 39.46 | 39.50 | 38.44 | 39.14 | 78,350 | 38.96 |
| 4/09/2026 | 38.78 | 39.80 | 38.70 | 39.59 | 115,835 | 39.41 |
| 4/08/2026 | 38.66 | 38.99 | 38.53 | 38.94 | 101,505 | 38.76 |
| 4/07/2026 | 37.51 | 38.39 | 37.47 | 38.21 | 114,263 | 38.04 |
| 4/06/2026 | 37.41 | 37.74 | 37.24 | 37.61 | 62,185 | 37.44 |
| 4/02/2026 | 36.50 | 37.70 | 36.28 | 37.58 | 98,691 | 37.41 |