United Fire Group, Inc. - UFCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.91	35.17	35.17	36.06	34.92	87,423
January 12, 2026	35.36	35.84	35.84	36	34.89	90,800
January 09, 2026	35.96	35.49	35.49	36.24	34.98	87,100
January 08, 2026	35.54	36.07	36.07	36.62	35.54	82,700
January 07, 2026	35.63	35.69	35.69	35.77	35.2	78,018
January 06, 2026	36.1	35.78	35.78	36.22	35.13	133,800
January 05, 2026	35.58	36.29	36.29	36.59	35.4	118,119
January 02, 2026	36.36	35.58	35.58	36.54	35.4	117,300
December 31, 2025	36.55	36.35	36.35	36.73	36.22	72,713
December 30, 2025	36.55	36.51	36.51	36.73	36.25	58,800
December 29, 2025	36.54	36.51	36.51	36.74	36.23	71,200
December 26, 2025	37.07	36.44	36.44	37.18	36.09	77,201
December 24, 2025	37.05	36.97	36.97	37.35	36.78	48,431
December 23, 2025	37.19	37.02	37.02	37.49	37.02	83,754
December 22, 2025	37.05	37.23	37.23	37.91	37.01	118,500
December 19, 2025	36.98	36.87	36.87	37.22	36.46	510,838
December 18, 2025	37.33	37.16	37.16	37.5	37.03	206,818
December 17, 2025	36.55	37.33	37.33	37.35	36.16	128,734
December 16, 2025	37.03	36.6	36.6	37.17	36.3	113,500
December 15, 2025	36.98	36.91	36.91	37.3	36.71	92,053
December 12, 2025	36.49	36.76	36.76	37.12	36.12	145,161
December 11, 2025	35.69	36.5	36.5	36.73	35.69	112,600
December 10, 2025	35.23	35.52	35.52	35.72	35.02	130,497
December 09, 2025	34.66	35.14	35.14	35.46	34.66	79,607
December 08, 2025	35.13	34.64	34.64	35.13	33.53	119,233
December 05, 2025	35.82	34.92	34.92	35.82	34.74	116,245
December 04, 2025	36.32	35.98	35.98	36.39	35.76	101,351
December 03, 2025	36.53	36.16	36.16	36.87	35.66	90,800
December 02, 2025	36.47	36.34	36.34	36.75	36.17	85,245
December 01, 2025	36.1	36.43	36.43	37.44	36.03	169,843
November 28, 2025	37.02	36.55	36.55	37.46	36.37	78,000
November 26, 2025	37	37.18	37.18	37.84	37	221,147
November 25, 2025	36.71	37.19	37.19	37.48	36.71	108,000
November 24, 2025	36.98	36.44	36.44	37.26	36.3	138,724
November 21, 2025	36.34	36.92	36.92	37.35	36.13	93,600
November 20, 2025	36.73	36.15	36.15	37.34	36.03	110,900
November 19, 2025	36.9	36.29	36.29	37.3	36.09	120,500
November 18, 2025	36.61	36.99	36.99	37.48	36.03	122,169
November 17, 2025	37.08	36.6	36.6	37.4	36.53	111,400
November 14, 2025	36.57	37.11	37.11	37.19	36.51	91,032
November 13, 2025	36.99	36.65	36.65	37.2	36.61	104,700
November 12, 2025	36.75	37.03	37.03	37.33	36.48	147,063
November 11, 2025	36.16	36.63	36.63	37.11	35	96,100
November 10, 2025	35.25	36.26	36.26	36.7	35.12	139,219
November 07, 2025	35.24	35.33	35.33	35.57	34.55	157,601
November 06, 2025	35.42	35.15	35.15	35.84	35	156,407
November 05, 2025	32.23	35.44	35.44	35.75	32.23	333,400
November 04, 2025	30	30.9	30.9	31.18	30	150,600
November 03, 2025	30.23	30.53	30.53	30.53	29.92	108,600
October 31, 2025	30.1	30.23	30.23	30.35	29.85	106,200
October 30, 2025	30.04	30.32	30.32	30.52	30.04	102,524
October 29, 2025	30.51	30.04	30.04	30.77	29.86	96,600
October 28, 2025	30.78	30.69	30.69	30.81	30.18	95,235
October 27, 2025	31.37	30.95	30.95	31.66	30.88	72,600
October 24, 2025	30.99	31.33	31.33	31.37	30.49	76,329
October 23, 2025	30.58	30.87	30.87	30.91	30.51	70,768
October 22, 2025	31.2	30.71	30.71	31.27	30.66	94,053
October 21, 2025	30.76	31.1	31.1	31.21	30.76	69,031
October 20, 2025	30.65	30.9	30.9	30.99	30.61	69,300
October 17, 2025	30.37	30.53	30.53	30.72	30.37	101,023

United Fire Group, Inc. (UFCS) NASDAQ