United Fire Group Inc (UFCS) Historical Stock Data
35.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFCS is up 0.40% a day on average. There have been 16 days where United Fire Group Inc closed green and 14 days where UFCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 34.66 | 35.14 | ↑$0.48 (1.38%) | 34.66 | 35.46 | 79.61K |
| 2025-12-08 | 35.13 | 34.64 | ↓$0.49 (-1.39%) | 33.53 | 35.13 | 119.23K |
| 2025-12-05 | 35.82 | 34.92 | ↓$0.90 (-2.51%) | 34.74 | 35.82 | 116.25K |
| 2025-12-04 | 36.19 | 35.98 | ↓$0.21 (-0.58%) | 35.78 | 36.64 | 106.12K |
| 2025-12-03 | 36.53 | 36.16 | ↓$0.37 (-1.01%) | 35.66 | 36.87 | 90.82K |
| 2025-12-02 | 36.47 | 36.34 | ↓$0.13 (-0.36%) | 36.17 | 36.75 | 85.25K |
| 2025-12-01 | 36.10 | 36.43 | ↑$0.33 (0.91%) | 36.03 | 37.44 | 169.84K |
| 2025-11-28 | 37.02 | 36.55 | ↓$0.47 (-1.27%) | 36.37 | 37.46 | 77.99K |
| 2025-11-26 | 37.00 | 37.18 | ↑$0.18 (0.49%) | 37.00 | 37.84 | 221.15K |
| 2025-11-25 | 36.71 | 37.19 | ↑$0.48 (1.31%) | 36.71 | 37.48 | 107.96K |
| 2025-11-24 | 36.98 | 36.44 | ↓$0.54 (-1.46%) | 36.30 | 37.26 | 138.72K |
| 2025-11-21 | 36.34 | 36.92 | ↑$0.58 (1.60%) | 36.13 | 37.35 | 93.58K |
| 2025-11-20 | 36.73 | 36.15 | ↓$0.58 (-1.58%) | 36.03 | 37.34 | 110.87K |
| 2025-11-19 | 36.90 | 36.29 | ↓$0.61 (-1.65%) | 36.09 | 37.30 | 120.49K |
| 2025-11-18 | 36.61 | 36.99 | ↑$0.38 (1.04%) | 36.03 | 37.48 | 122.17K |
| 2025-11-17 | 37.08 | 36.60 | ↓$0.48 (-1.29%) | 36.53 | 37.40 | 111.38K |
| 2025-11-14 | 36.57 | 37.11 | ↑$0.54 (1.48%) | 36.51 | 37.19 | 90.33K |
| 2025-11-13 | 36.99 | 36.65 | ↓$0.34 (-0.92%) | 36.61 | 37.20 | 104.67K |
| 2025-11-12 | 36.75 | 37.03 | ↑$0.28 (0.76%) | 36.48 | 37.33 | 149.96K |
| 2025-11-11 | 36.16 | 36.63 | ↑$0.47 (1.30%) | 35.00 | 37.11 | 96.07K |
| 2025-11-10 | 35.25 | 36.26 | ↑$1.01 (2.87%) | 35.12 | 36.70 | 139.22K |
| 2025-11-07 | 35.24 | 35.33 | ↑$0.09 (0.26%) | 34.55 | 35.57 | 157.60K |
| 2025-11-06 | 35.42 | 35.15 | ↓$0.27 (-0.76%) | 35.00 | 35.84 | 156.41K |
| 2025-11-05 | 32.23 | 35.44 | ↑$3.21 (9.96%) | 32.23 | 35.75 | 333.39K |
| 2025-11-04 | 30.00 | 30.90 | ↑$0.90 (3.00%) | 30.00 | 31.18 | 150.58K |
| 2025-11-03 | 30.23 | 30.53 | ↑$0.30 (0.99%) | 29.92 | 30.53 | 108.56K |
| 2025-10-31 | 30.10 | 30.23 | ↑$0.13 (0.43%) | 29.85 | 30.35 | 106.17K |
| 2025-10-30 | 30.04 | 30.32 | ↑$0.28 (0.93%) | 30.04 | 30.52 | 102.52K |
| 2025-10-29 | 30.51 | 30.04 | ↓$0.47 (-1.54%) | 29.86 | 30.77 | 96.60K |
| 2025-10-28 | 30.78 | 30.69 | ↓$0.09 (-0.29%) | 30.18 | 30.81 | 95.24K |
Create an account or log in to view more rows.
$UFCS keep inchin
$UFCS happy weekend!
$UFCS the greatest stock of all time
will not bow to the shorts
oh yeah
$UFCS come back next earning
$UFCS Take it Bears !
$UFCS lets go!!
$UFCS it's true....
$UFCS has just been halted from trading due to volatility.
$UFCS what’s gonna happen now
$UFCS Chill out and chill some more. It's all temporary.