NASDAQ : UFCS
United Fire Group, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 56.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Fire Group, Inc. (UFCS) closed at 56.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 57.47 | 57.94 | 56.56 | 56.83 | 92,369 | -0.28% |
| 2026-10-29 | 57 | 57.8 | 56.68 | 56.99 | 84,441 | +1.19% |
| 2026-10-28 | 57.23 | 57.335 | 56.103 | 56.32 | 93,499 | -1.54% |
| 2026-10-27 | 57.79 | 57.99 | 56.865 | 57.2 | 104,918 | -0.66% |
| 2026-10-26 | 57.77 | 58.16 | 57.385 | 57.58 | 99,042 | +0.35% |
| 2026-10-23 | 57.58 | 57.58 | 56.61 | 57.38 | 104,810 | -1.05% |
| 2026-10-22 | 57.63 | 58.195 | 57.265 | 57.99 | 110,135 | +1.19% |
| 2026-10-21 | 56.84 | 57.4 | 56.185 | 57.31 | 88,263 | +1.13% |
| 2026-10-20 | 56.45 | 57.94 | 56.45 | 56.67 | 94,772 | +1.00% |
| 2026-10-19 | 56.11 | 56.46 | 55.57 | 56.11 | 60,554 | -0.58% |
| 2026-10-16 | 55.4 | 56.625 | 55.4 | 56.44 | 76,001 | +1.88% |
| 2026-10-15 | 56.05 | 56.95 | 55.02 | 55.4 | 118,764 | -0.14% |
| 2026-10-14 | 55.32 | 55.85 | 54.645 | 55.48 | 103,885 | -0.54% |
| 2026-10-13 | 56.55 | 56.98 | 55.71 | 55.78 | 143,736 | -0.39% |
| 2026-10-12 | 55.4 | 56.42 | 54.335 | 56 | 81,164 | +1.56% |
| 2026-10-09 | 56.07 | 56.348 | 55.075 | 55.14 | 73,665 | -2.23% |
| 2026-10-08 | 54.85 | 56.48 | 53.986 | 56.4 | 117,787 | +2.45% |
| 2026-10-07 | 54.33 | 55.66 | 54.33 | 55.05 | 190,175 | +0.33% |
| 2026-10-06 | 54.51 | 55.395 | 53.593 | 54.87 | 89,671 | +0.40% |
| 2026-10-05 | 54.1 | 55.08 | 52.01 | 54.65 | 180,196 | +0.05% |
| 2026-10-02 | 54.47 | 55.02 | 53.289 | 54.62 | 120,570 | +1.26% |
| 2026-10-01 | 52.49 | 54.01 | 51.813 | 53.94 | 100,226 | +2.57% |
| 2026-09-30 | 53.76 | 53.76 | 52.285 | 52.59 | 171,412 | -1.75% |
| 2026-09-29 | 53.33 | 53.6 | 52.09 | 53.525 | 98,259 | +0.35% |
| 2026-09-28 | 53.29 | 53.635 | 52.952 | 53.34 | 113,884 | +0.02% |
| 2026-09-25 | 53.22 | 53.6 | 52.6 | 53.33 | 111,155 | -0.19% |
| 2026-09-24 | 53.9 | 54.28 | 53.335 | 53.43 | 118,557 | -0.30% |
| 2026-09-23 | 53.56 | 53.99 | 50.81 | 53.59 | 97,391 | -0.17% |
| 2026-09-22 | 53.77 | 54.045 | 52.4 | 53.68 | 93,138 | +0.45% |
| 2026-09-21 | 54.5 | 54.8 | 53.28 | 53.44 | 110,417 | -1.75% |
| 2026-09-18 | 53.52 | 54.585 | 52.322 | 54.39 | 448,281 | +0.17% |
| 2026-09-17 | 55.23 | 55.94 | 54 | 54.3 | 114,914 | -0.95% |
| 2026-09-16 | 54.9 | 54.9 | 53.75 | 54.82 | 130,477 | -0.15% |
| 2026-09-15 | 55.52 | 55.52 | 54.55 | 54.9 | 143,837 | -0.96% |
| 2026-09-14 | 55.67 | 56.11 | 54.28 | 55.43 | 134,420 | +0.09% |
| 2026-09-11 | 55.42 | 56.74 | 54.52 | 55.38 | 111,453 | +1.13% |
| 2026-09-10 | 53.95 | 54.79 | 53.235 | 54.76 | 140,174 | +2.03% |
| 2026-09-09 | 54.14 | 54.4 | 52.42 | 53.67 | 198,487 | -2.38% |
| 2026-09-08 | 55.36 | 55.65 | 54.15 | 54.98 | 405,143 | -1.79% |
| 2026-09-04 | 55.29 | 56.02 | 54.55 | 55.98 | 172,280 | +0.14% |
| 2026-09-03 | 55.37 | 56.74 | 55.37 | 56.1 | 163,498 | +2.28% |
| 2026-09-02 | 54.58 | 55.45 | 54.55 | 54.85 | 155,339 | +1.29% |
| 2026-09-01 | 53.96 | 54.8 | 53.634 | 54.15 | 107,004 | +0.52% |
| 2026-08-31 | 54.15 | 54.46 | 53.46 | 53.87 | 133,067 | -0.20% |
| 2026-08-28 | 54.13 | 54.93 | 53.46 | 53.98 | 105,848 | +0.19% |
| 2026-08-27 | 53.45 | 53.96 | 52.905 | 53.88 | 82,013 | -0.31% |
| 2026-08-26 | 53.53 | 54.55 | 53.27 | 54.05 | 109,536 | +1.01% |
| 2026-08-25 | 54.06 | 54.38 | 52.91 | 53.51 | 73,322 | -0.78% |
| 2026-08-24 | 53.53 | 54.65 | 53.53 | 53.93 | 149,010 | +1.72% |
| 2026-08-21 | 53.62 | 54.5 | 52.72 | 53.02 | 268,513 | -0.47% |
| 2026-08-20 | 52.26 | 53.53 | 52.01 | 53.27 | 180,529 | +0.91% |
| 2026-08-19 | 53.97 | 54.21 | 52.57 | 52.79 | 184,727 | -1.58% |
| 2026-08-18 | 53.44 | 54.09 | 53.08 | 53.64 | 125,829 | +0.45% |
| 2026-08-17 | 53.79 | 54.52 | 53.19 | 53.4 | 121,411 | -1.62% |
| 2026-08-14 | 53.65 | 54.375 | 53.16 | 54.28 | 96,176 | +1.04% |
| 2026-08-13 | 53.68 | 54.23 | 53.21 | 53.72 | 76,301 | +0.98% |
| 2026-08-12 | 53.96 | 55.22 | 53.1 | 53.2 | 113,421 | -1.41% |
| 2026-08-11 | 53.47 | 54.32 | 53.03 | 53.96 | 109,069 | +0.88% |
| 2026-08-10 | 53.75 | 54.24 | 53.03 | 53.49 | 127,331 | -1.80% |
| 2026-08-07 | 54.63 | 54.79 | 53.56 | 54.47 | 91,860 | -0.84% |
| 2026-08-06 | 54.82 | 55.485 | 54.05 | 54.93 | 183,842 | +1.07% |
| 2026-08-05 | 54.63 | 55.82 | 53.63 | 54.35 | 151,251 | +1.29% |
| 2026-08-04 | 53.54 | 54.93 | 51.673 | 53.66 | 246,131 | +3.01% |
| 2026-08-03 | 51.52 | 52.42 | 51.35 | 52.09 | 202,732 | +1.42% |
| 2026-07-31 | 51.48 | 52.04 | 50.846 | 51.36 | 121,513 | -1.33% |
| 2026-07-30 | 52.57 | 52.85 | 50.89 | 52.05 | 105,181 | -0.74% |
| 2026-07-29 | 52.23 | 53.12 | 52.23 | 52.44 | 158,135 | -0.61% |
| 2026-07-28 | 51.76 | 52.89 | 51.76 | 52.76 | 161,366 | +2.55% |
| 2026-07-27 | 51.34 | 52.5 | 51.12 | 51.45 | 111,334 | +0.23% |
| 2026-07-24 | 49.76 | 51.485 | 49.73 | 51.33 | 125,517 | +3.86% |
| 2026-07-23 | 48.96 | 49.76 | 48.23 | 49.42 | 152,378 | -0.28% |
| 2026-07-22 | 51.14 | 51.26 | 49.12 | 49.56 | 200,875 | -3.77% |
| 2026-07-21 | 51.09 | 52.18 | 51.09 | 51.5 | 203,176 | +0.25% |
| 2026-07-20 | 51.09 | 52.5 | 51.09 | 51.37 | 166,493 | +0.55% |
| 2026-07-17 | 50.02 | 51.82 | 50.02 | 51.09 | 175,859 | +2.20% |
| 2026-07-16 | 49.27 | 50.235 | 49 | 49.99 | 164,395 | +2.04% |
| 2026-07-15 | 51.32 | 51.46 | 48.65 | 48.99 | 228,962 | -5.19% |
| 2026-07-14 | 52.45 | 53.05 | 51.5 | 51.67 | 207,760 | -1.49% |
| 2026-07-13 | 51.76 | 52.645 | 51.59 | 52.45 | 149,594 | +1.49% |
| 2026-07-10 | 51.89 | 52.4 | 51.52 | 51.68 | 132,281 | -0.52% |
| 2026-07-09 | 52.19 | 52.665 | 51.36 | 51.95 | 154,779 | -0.31% |
| 2026-07-08 | 52.68 | 53.275 | 51.24 | 52.11 | 178,617 | -0.78% |
| 2026-07-07 | 53.02 | 54.38 | 52.47 | 52.52 | 129,055 | -0.51% |
| 2026-07-06 | 53.61 | 54.065 | 52.765 | 52.79 | 135,967 | -2.11% |
| 2026-07-02 | 53.42 | 54.42 | 52.17 | 53.93 | 130,470 | +0.95% |
| 2026-07-01 | 52.46 | 53.805 | 51.399 | 53.42 | 144,625 | +1.87% |
| 2026-06-30 | 52.93 | 52.94 | 51.74 | 52.44 | 159,378 | -0.40% |
| 2026-06-29 | 52.09 | 53.14 | 51.56 | 52.65 | 190,624 | +0.19% |
| 2026-06-26 | 50.4 | 53.29 | 50.4 | 52.55 | 628,029 | +4.79% |
| 2026-06-25 | 50.84 | 51.55 | 49.75 | 50.15 | 125,081 | -1.78% |
| 2026-06-24 | 50.65 | 51.54 | 50.43 | 51.06 | 121,194 | +1.63% |
| 2026-06-23 | 48.78 | 50.35 | 48.78 | 50.24 | 257,397 | +3.59% |
| 2026-06-22 | 48.11 | 49.385 | 47.79 | 48.5 | 112,825 | +0.43% |
| 2026-06-18 | 48.49 | 48.7 | 47.52 | 48.29 | 234,231 | +0.65% |
| 2026-06-17 | 48 | 48.68 | 47.62 | 47.98 | 109,186 | -0.54% |
| 2026-06-16 | 48.34 | 48.99 | 47.92 | 48.24 | 97,089 | +0.69% |
| 2026-06-15 | 48.68 | 48.68 | 47.398 | 47.91 | 130,659 | -1.09% |
| 2026-06-12 | 47.91 | 48.54 | 47.65 | 48.44 | 86,749 | +1.51% |
| 2026-06-11 | 47.93 | 48.5 | 47.38 | 47.72 | 84,176 | -0.04% |
| 2026-06-10 | 46.88 | 48.106 | 46.7 | 47.74 | 130,736 | +3.07% |
| 2026-06-09 | 45.64 | 47.27 | 45.64 | 46.32 | 149,408 | +2.39% |
| 2026-06-08 | 45.41 | 45.98 | 45.15 | 45.24 | 129,035 | +0.02% |
| 2026-06-05 | 43.64 | 45.6 | 43.335 | 45.23 | 127,561 | +3.76% |
| 2026-06-04 | 43.67 | 44.5 | 43.405 | 43.79 | 137,077 | +1.41% |
| 2026-06-03 | 43.62 | 44.12 | 43.01 | 43.18 | 192,003 | -1.19% |
| 2026-06-02 | 43.48 | 44.38 | 43.3 | 43.7 | 101,260 | +0.00% |
| 2026-06-01 | 44.24 | 44.685 | 43.16 | 43.7 | 118,698 | -1.42% |
| 2026-05-29 | 44.67 | 45.02 | 44.17 | 44.33 | 103,495 | -1.00% |
| 2026-05-28 | 44.93 | 45.51 | 44.405 | 44.78 | 136,689 | -0.58% |
| 2026-05-27 | 47.34 | 47.59 | 44.71 | 45.04 | 88,245 | -4.60% |
| 2026-05-26 | 47.41 | 48 | 46.835 | 47.21 | 99,386 | +0.08% |
| 2026-05-22 | 48.05 | 48.22 | 47.1 | 47.17 | 175,876 | -1.99% |
| 2026-05-21 | 48.93 | 49.93 | 48.09 | 48.13 | 134,882 | +0.19% |
| 2026-05-20 | 48.37 | 49.13 | 47.715 | 48.04 | 90,639 | -0.58% |
| 2026-05-19 | 48.8 | 49.29 | 47.975 | 48.32 | 116,366 | -1.79% |
| 2026-05-18 | 48.08 | 49.94 | 48.07 | 49.2 | 146,026 | +2.37% |
| 2026-05-15 | 48.96 | 49.52 | 48.01 | 48.06 | 228,018 | -2.06% |
| 2026-05-14 | 48.8 | 49.86 | 48.765 | 49.07 | 123,880 | +0.80% |
| 2026-05-13 | 48.09 | 49.215 | 48.04 | 48.68 | 157,471 | +0.52% |
| 2026-05-12 | 48.56 | 48.93 | 47.16 | 48.43 | 164,112 | -0.27% |