United Fire Group Inc (UFCS) Historical Stock Data
22.23 ↓0.19 (-0.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UFCS is up 0.14% a day on average. There have been 13 days where United Fire Group Inc closed green and 17 days where UFCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.44 | 22.23 | ↓$0.21 (-0.94%) | 22.09 | 22.44 | 57.97K |
| 2024-04-25 | 22.52 | 22.42 | ↓$0.10 (-0.44%) | 22.32 | 22.57 | 67.69K |
| 2024-04-24 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.41 | 22.80 | 72.56K |
| 2024-04-23 | 22.70 | 22.79 | ↑$0.09 (0.40%) | 22.69 | 22.91 | 81.49K |
| 2024-04-22 | 22.74 | 22.72 | ↓$0.02 (-0.09%) | 22.69 | 22.93 | 86.40K |
| 2024-04-19 | 22.03 | 22.80 | ↑$0.77 (3.50%) | 22.03 | 22.81 | 111.19K |
| 2024-04-18 | 21.72 | 22.03 | ↑$0.31 (1.43%) | 21.72 | 22.37 | 92.61K |
| 2024-04-17 | 21.55 | 21.61 | ↑$0.06 (0.28%) | 21.42 | 21.84 | 77.67K |
| 2024-04-16 | 21.40 | 21.59 | ↑$0.19 (0.89%) | 21.15 | 21.62 | 59.18K |
| 2024-04-15 | 21.76 | 21.44 | ↓$0.32 (-1.47%) | 21.32 | 21.84 | 43.36K |
| 2024-04-12 | 21.58 | 21.77 | ↑$0.19 (0.88%) | 21.58 | 21.95 | 66.85K |
| 2024-04-11 | 21.89 | 21.74 | ↓$0.15 (-0.69%) | 21.63 | 22.00 | 75.04K |
| 2024-04-10 | 21.17 | 21.93 | ↑$0.76 (3.59%) | 21.12 | 21.96 | 117.30K |
| 2024-04-09 | 21.85 | 21.52 | ↓$0.33 (-1.51%) | 21.26 | 22.01 | 57.90K |
| 2024-04-08 | 21.49 | 21.88 | ↑$0.39 (1.81%) | 21.41 | 21.91 | 66.61K |
| 2024-04-05 | 21.47 | 21.39 | ↓$0.08 (-0.37%) | 21.32 | 21.63 | 144.08K |
| 2024-04-04 | 22.03 | 21.50 | ↓$0.53 (-2.41%) | 21.50 | 22.22 | 72.15K |
| 2024-04-03 | 21.28 | 21.81 | ↑$0.53 (2.49%) | 21.20 | 21.83 | 86.56K |
| 2024-04-02 | 21.64 | 21.43 | ↓$0.21 (-0.97%) | 21.38 | 21.77 | 73.07K |
| 2024-04-01 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.58 | 22.07 | 68.70K |
| 2024-03-28 | 21.93 | 21.77 | ↓$0.16 (-0.73%) | 21.66 | 22.06 | 99.26K |
| 2024-03-27 | 21.70 | 21.85 | ↑$0.15 (0.69%) | 21.54 | 21.86 | 43.96K |
| 2024-03-26 | 21.81 | 21.52 | ↓$0.29 (-1.33%) | 21.49 | 21.92 | 32.52K |
| 2024-03-25 | 21.88 | 21.70 | ↓$0.18 (-0.82%) | 21.66 | 22.04 | 50.19K |
| 2024-03-22 | 21.88 | 21.76 | ↓$0.12 (-0.55%) | 21.70 | 22.17 | 62.47K |
| 2024-03-21 | 22.02 | 21.87 | ↓$0.15 (-0.68%) | 21.63 | 22.03 | 126.46K |
| 2024-03-20 | 21.55 | 21.99 | ↑$0.44 (2.04%) | 21.49 | 22.17 | 67.93K |
| 2024-03-19 | 21.85 | 21.71 | ↓$0.14 (-0.64%) | 21.65 | 21.97 | 88.25K |
| 2024-03-18 | 22.17 | 21.82 | ↓$0.35 (-1.58%) | 21.70 | 22.44 | 124.59K |
| 2024-03-15 | 21.79 | 22.09 | ↑$0.30 (1.38%) | 21.79 | 22.35 | 293.41K |
Create an account or log in to view more rows.
$UFCS Here we go!!!
$UFCS This is how I feel everyday holding this gem.
$UFCS There is nothing wrong with a decent pullback
$UFCS Longs will be rewarded handsomely
$UFCS buy the fear
$UFCS dont be a POS today
$UFCS just bought a half position.
$UFCS Buy the dip.
$UFCS Bull flag forming?
$UFCS keep it going