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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31	30.39	30.39	31.01	30.12	142,700
October 15, 2025	31.39	31.14	31.14	31.4	30.74	93,400
October 14, 2025	30.14	31.29	31.29	31.47	30.14	108,804
October 13, 2025	30.72	30.44	30.44	30.92	29.96	116,605
October 10, 2025	30.77	30.46	30.46	31.07	30.33	116,130
October 09, 2025	31.03	30.77	30.77	31.08	30.56	84,100
October 08, 2025	31.14	31.08	31.08	31.45	31.04	81,329
October 07, 2025	31.25	30.99	30.99	31.44	30.87	76,800
October 06, 2025	31.05	31.25	31.25	31.68	31.05	127,200
October 03, 2025	30.31	30.74	30.74	31.1	30.31	149,419
October 02, 2025	29.99	30.18	30.18	30.33	29.74	100,048
October 01, 2025	30.17	30.03	30.03	30.28	29.89	95,100
September 30, 2025	30.07	30.42	30.42	30.72	29.99	101,400
September 29, 2025	30.78	30.09	30.09	30.78	30.03	110,109
September 26, 2025	30.64	30.78	30.78	30.89	30.39	70,600
September 25, 2025	30.94	30.53	30.53	31.04	30.35	79,500
September 24, 2025	31.19	30.94	30.94	31.44	30.67	82,000
September 23, 2025	31.23	31.19	31.19	31.47	31.08	101,937
September 22, 2025	31.07	31.07	31.07	31.45	30.75	112,400
September 19, 2025	32.58	31.29	31.29	32.58	31.26	336,500
September 18, 2025	31.87	32.5	32.5	32.55	31.69	193,519
September 17, 2025	31.26	31.67	31.67	32.19	31.16	111,614
September 16, 2025	31.82	31.13	31.13	31.82	30.71	105,702
September 15, 2025	31.68	31.82	31.82	31.99	31.6	134,400
September 12, 2025	31.9	31.65	31.65	32.22	31.58	94,536
September 11, 2025	31.13	32.08	32.08	32.1	30.91	165,005

United Fire Group, Inc. (UFCS) NASDAQ