United Fire Group, Inc - Common Stock (UFCS)

Last Price52.59

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 1st, 6:16 AM EDT

Historical Prices For United Fire Group, Inc - Common Stock (UFCS)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	53.76	53.76	52.28	52.59	171,412	52.59
9/29/2026	53.33	53.60	52.09	53.52	98,257	53.52
9/28/2026	53.29	53.63	52.95	53.34	113,884	53.34
9/25/2026	53.22	53.60	52.60	53.33	111,156	53.33
9/24/2026	53.90	54.28	53.34	53.43	118,555	53.43
9/23/2026	53.56	53.99	50.81	53.59	97,411	53.59
9/22/2026	53.77	54.05	52.40	53.68	93,136	53.68
9/21/2026	54.50	54.80	53.28	53.44	110,416	53.44
9/18/2026	53.52	54.59	52.32	54.39	448,282	54.39
9/17/2026	55.23	55.94	54.00	54.30	114,915	54.30
9/16/2026	54.90	54.90	53.75	54.82	130,474	54.82
9/15/2026	55.52	55.52	54.55	54.90	143,835	54.90
9/14/2026	55.67	56.11	54.28	55.43	134,419	55.43
9/11/2026	55.42	56.74	54.52	55.38	111,454	55.38
9/10/2026	53.95	54.79	53.23	54.76	140,172	54.76
9/09/2026	54.14	54.40	52.42	53.67	198,486	53.67
9/08/2026	55.36	55.65	54.15	54.98	405,143	54.98
9/04/2026	55.29	56.02	54.55	55.98	172,281	55.98
9/03/2026	55.37	56.74	55.37	56.10	163,496	55.90
9/02/2026	54.58	55.45	54.55	54.85	155,338	54.65
9/01/2026	53.96	54.80	53.63	54.15	107,003	53.96
8/31/2026	54.15	54.46	53.46	53.87	133,067	53.68
8/28/2026	54.13	54.93	53.46	53.98	105,849	53.79
8/27/2026	53.45	53.96	52.91	53.88	82,013	53.69
8/26/2026	53.53	54.55	53.27	54.05	109,537	53.86
8/25/2026	54.06	54.38	52.91	53.51	73,322	53.32
8/24/2026	53.53	54.65	53.53	53.93	149,009	53.74
8/21/2026	53.62	54.50	52.72	53.02	268,513	52.83
8/20/2026	52.26	53.53	52.01	53.27	180,529	53.08
8/19/2026	53.97	54.21	52.57	52.79	184,728	52.60
8/18/2026	53.44	54.09	53.08	53.64	125,829	53.45
8/17/2026	53.79	54.52	53.19	53.40	121,411	53.21
8/14/2026	53.65	54.38	53.16	54.28	96,176	54.09
8/13/2026	53.68	54.23	53.21	53.72	76,300	53.53
8/12/2026	53.96	55.22	53.10	53.20	148,878	53.01
8/11/2026	53.47	54.32	53.03	53.96	109,069	53.77
8/10/2026	53.75	54.24	53.03	53.49	127,332	53.30
8/07/2026	54.63	54.79	53.56	54.47	91,861	54.28
8/06/2026	54.82	55.49	54.05	54.93	183,841	54.73
8/05/2026	54.63	55.82	53.63	54.35	151,238	54.16
8/04/2026	53.54	54.93	51.67	53.66	246,130	53.47
8/03/2026	51.52	52.42	51.35	52.09	202,732	51.90
7/31/2026	51.48	52.04	50.85	51.36	121,513	51.18
7/30/2026	52.57	52.85	50.89	52.05	105,181	51.86
7/29/2026	52.23	53.12	52.23	52.44	158,135	52.25
7/28/2026	51.76	52.89	51.76	52.76	161,366	52.57
7/27/2026	51.34	52.50	51.12	51.45	111,333	51.27
7/24/2026	49.76	51.48	49.73	51.33	125,518	51.15
7/23/2026	48.96	49.76	48.23	49.42	152,377	49.24
7/22/2026	51.14	51.26	49.12	49.56	200,875	49.38
7/21/2026	51.09	52.18	51.09	51.50	203,176	51.32
7/20/2026	51.09	52.50	51.09	51.37	166,492	51.19
7/17/2026	50.02	51.82	50.02	51.09	175,859	50.91
7/16/2026	49.27	50.23	49.00	49.99	164,395	49.81
7/15/2026	51.32	51.46	48.65	48.99	231,918	48.82
7/14/2026	52.45	53.05	51.50	51.67	207,761	51.49
7/13/2026	51.76	52.65	51.59	52.45	149,595	52.26
7/10/2026	51.89	52.40	51.52	51.68	132,282	51.50
7/09/2026	52.19	52.66	51.36	51.95	154,774	51.76
7/08/2026	52.68	53.27	51.24	52.11	178,617	51.92
7/07/2026	53.02	54.38	52.47	52.52	129,056	52.33
7/06/2026	53.61	54.06	52.77	52.79	135,961	52.60
7/02/2026	53.42	54.42	52.17	53.93	130,470	53.74
7/01/2026	52.46	53.80	51.40	53.42	144,625	53.23