United Fire Group Inc (UFCS) Historical Stock Data
21.85 ↓0.01 (-0.02%)
As of March 28, 2024, 2:27pm EST.
Historical Data
In the past 30 trading days, UFCS is down -0.21% a day on average. There have been 10 days where United Fire Group Inc closed green and 20 days where UFCS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.90 | 21.72 | ↓$0.18 (-0.82%) | 21.55 | 21.95 | 106.47K |
2024-03-13 | 22.11 | 21.98 | ↓$0.13 (-0.59%) | 21.60 | 22.18 | 120.07K |
2024-03-12 | 22.48 | 22.11 | ↓$0.37 (-1.65%) | 22.08 | 22.48 | 77.74K |
2024-03-11 | 22.61 | 22.57 | ↓$0.04 (-0.18%) | 22.04 | 22.89 | 80.03K |
2024-03-08 | 22.53 | 22.62 | ↑$0.09 (0.40%) | 22.22 | 22.89 | 67.32K |
2024-03-07 | 23.07 | 22.38 | ↓$0.69 (-2.99%) | 22.34 | 23.08 | 104.29K |
2024-03-06 | 22.89 | 22.98 | ↑$0.09 (0.39%) | 22.60 | 23.14 | 59.85K |
2024-03-05 | 22.99 | 22.77 | ↓$0.22 (-0.96%) | 22.65 | 23.10 | 67.38K |
2024-03-04 | 22.91 | 22.96 | ↑$0.05 (0.22%) | 22.58 | 23.60 | 72.61K |
2024-03-01 | 23.32 | 23.01 | ↓$0.31 (-1.33%) | 22.97 | 23.33 | 83.70K |
2024-02-29 | 23.81 | 23.29 | ↓$0.52 (-2.18%) | 23.10 | 23.81 | 203.43K |
2024-02-28 | 23.68 | 23.57 | ↓$0.11 (-0.46%) | 23.39 | 23.78 | 81.41K |
2024-02-27 | 24.04 | 23.83 | ↓$0.21 (-0.87%) | 23.68 | 24.14 | 88.50K |
2024-02-26 | 24.00 | 24.04 | ↑$0.04 (0.17%) | 24.00 | 24.37 | 138.35K |
2024-02-23 | 23.73 | 24.09 | ↑$0.36 (1.52%) | 23.60 | 24.27 | 88.13K |
2024-02-22 | 23.36 | 23.60 | ↑$0.24 (1.03%) | 23.14 | 23.67 | 75.07K |
2024-02-21 | 23.78 | 23.45 | ↓$0.33 (-1.39%) | 23.25 | 23.84 | 62.80K |
2024-02-20 | 24.02 | 23.78 | ↓$0.24 (-1.00%) | 23.68 | 24.43 | 112.87K |
2024-02-16 | 24.70 | 24.32 | ↓$0.38 (-1.54%) | 24.00 | 24.80 | 126.19K |
2024-02-15 | 25.00 | 24.76 | ↓$0.24 (-0.96%) | 24.33 | 25.55 | 143.39K |
2024-02-14 | 23.04 | 24.96 | ↑$1.92 (8.33%) | 22.85 | 25.12 | 213.02K |
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