UFCS | United Fire Gr | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

United Fire Gr (UFCS)

NASDAQ

$54.60+$0.66 (+1.21%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.4B
Market Cap
81.95%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-0.03%

Low Price$52.59

High Price$55.90
3 Months
+1.33%

Low Price$48.82

High Price$55.90
1 Year
+81.95%

Low Price$29.51

High Price$55.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	52.49	54.01	51.81	53.94	+2.57%	100,226
09/30/2026	53.76	53.76	52.29	52.59	-1.75%	171,412
09/29/2026	53.33	53.60	52.09	53.53	+0.35%	98,259
09/28/2026	53.29	53.64	52.95	53.34	+0.02%	113,884
09/25/2026	53.22	53.60	52.60	53.33	-0.19%	111,155
09/24/2026	53.90	54.28	53.34	53.43	-0.30%	118,557
09/23/2026	53.56	53.99	50.81	53.59	-0.17%	97,413
09/22/2026	53.77	54.05	52.40	53.68	+0.45%	93,138
09/21/2026	54.50	54.80	53.28	53.44	-1.75%	110,417
09/18/2026	53.52	54.59	52.32	54.39	+0.17%	448,281
09/17/2026	55.23	55.94	54.00	54.30	-0.95%	114,914
09/16/2026	54.90	54.90	53.75	54.82	-0.15%	130,477
09/15/2026	55.52	55.52	54.55	54.90	-0.96%	143,837
09/14/2026	55.67	56.11	54.28	55.43	+0.09%	134,420
09/11/2026	55.42	56.74	54.52	55.38	+1.13%	111,453
09/10/2026	53.95	54.79	53.24	54.76	+2.03%	140,174
09/09/2026	54.14	54.40	52.42	53.67	-2.38%	198,487
09/08/2026	55.36	55.65	54.15	54.98	-1.79%	405,143
09/04/2026	55.29	56.02	54.55	55.98	+0.14%	172,280
09/04/2026	$0.20 Dividend
09/03/2026	55.17	56.54	55.17	55.90	+2.28%	163,498
09/02/2026	54.39	55.25	54.36	54.65	+1.29%	155,339
09/01/2026	53.77	54.60	53.44	53.96	+0.52%	107,004
08/31/2026	53.96	54.27	53.27	53.68	-0.20%	133,067
08/28/2026	53.94	54.73	53.27	53.79	+0.19%	105,848
08/27/2026	53.26	53.77	52.72	53.69	-0.31%	82,013
08/26/2026	53.34	54.36	53.08	53.86	+1.01%	109,536
08/25/2026	53.87	54.19	52.72	53.32	-0.78%	73,322
08/24/2026	53.34	54.46	53.34	53.74	+1.72%	149,010
08/21/2026	53.43	54.31	52.53	52.83	-0.47%	268,513
08/20/2026	52.07	53.34	51.82	53.08	+0.91%	180,529
08/19/2026	53.78	54.02	52.38	52.60	-1.58%	184,727
08/18/2026	53.25	53.90	52.89	53.45	+0.45%	125,829
08/17/2026	53.60	54.33	53.00	53.21	-1.62%	121,411
08/14/2026	53.46	54.18	52.97	54.09	+1.04%	96,176
08/13/2026	53.49	54.04	53.02	53.53	+0.98%	76,301
08/12/2026	53.77	55.02	52.91	53.01	-1.41%	148,878
08/11/2026	53.28	54.13	52.84	53.77	+0.88%	109,069
08/10/2026	53.56	54.05	52.84	53.30	-1.80%	127,331
08/07/2026	54.44	54.59	53.37	54.28	-0.84%	91,776
08/06/2026	54.62	55.29	53.86	54.73	+1.07%	183,842
08/05/2026	54.44	55.62	53.44	54.16	+1.29%	151,251
08/04/2026	53.35	54.73	51.49	53.47	+3.01%	246,131
08/03/2026	51.34	52.23	51.17	51.90	+1.42%	202,732
08/03/2026	$1.30 Earnings
07/31/2026	51.30	51.85	50.67	51.18	-1.33%	121,513
07/30/2026	52.38	52.66	50.71	51.86	-0.74%	105,181
07/29/2026	52.04	52.93	52.04	52.25	-0.61%	158,135
07/28/2026	51.58	52.70	51.58	52.57	+2.55%	161,350
07/27/2026	51.16	52.31	50.94	51.27	+0.23%	111,334
07/24/2026	49.58	51.30	49.55	51.15	+3.86%	125,450
07/23/2026	48.79	49.58	48.06	49.24	-0.28%	152,378
07/22/2026	50.96	51.08	48.94	49.38	-3.77%	200,875
07/21/2026	50.91	51.99	50.91	51.32	+0.25%	203,176
07/20/2026	50.91	52.31	50.91	51.19	+0.55%	166,493
07/17/2026	49.84	51.64	49.84	50.91	+2.20%	175,859
07/16/2026	49.09	50.06	48.83	49.81	+2.04%	164,395
07/15/2026	51.14	51.28	48.48	48.82	-5.19%	231,901
07/14/2026	52.26	52.86	51.32	51.49	-1.49%	206,457
07/13/2026	51.58	52.46	51.41	52.26	+1.49%	149,594
07/10/2026	51.71	52.21	51.34	51.50	-0.52%	132,281
07/09/2026	52.00	52.48	51.18	51.76	-0.31%	154,779
07/08/2026	52.49	53.09	51.06	51.92	-0.78%	178,617
07/07/2026	52.83	54.19	52.28	52.33	-0.51%	129,055
07/06/2026	53.42	53.87	52.58	52.60	-2.11%	135,967
07/02/2026	53.23	54.23	51.98	53.74	+0.95%	130,470
07/01/2026	52.27	53.61	51.22	53.23	+1.87%	144,524
06/30/2026	52.74	52.75	51.56	52.25	-0.40%	159,378
06/29/2026	51.90	52.95	51.38	52.46	+0.19%	190,624
06/26/2026	50.22	53.10	50.22	52.36	+4.79%	628,029
06/25/2026	50.66	51.37	49.57	49.97	-1.78%	125,081
06/24/2026	50.47	51.36	50.25	50.88	+1.63%	121,157
06/23/2026	48.61	50.17	48.61	50.06	+3.59%	257,397
06/22/2026	47.94	49.21	47.62	48.33	+0.43%	112,825
06/18/2026	48.32	48.53	47.35	48.12	+0.65%	234,231
06/17/2026	47.83	48.51	47.45	47.81	-0.54%	109,186
06/16/2026	48.17	48.82	47.75	48.07	+0.69%	97,089
06/15/2026	48.51	48.51	47.23	47.74	-1.09%	130,659
06/12/2026	47.74	48.37	47.48	48.27	+1.51%	86,749
06/11/2026	47.76	48.33	47.21	47.55	-0.04%	84,176
06/10/2026	46.71	47.93	46.53	47.57	+3.07%	130,731
06/09/2026	45.48	47.10	45.48	46.15	+2.39%	149,408
06/08/2026	45.25	45.82	44.99	45.08	+0.02%	129,035
06/05/2026	43.48	45.44	43.18	45.07	+3.76%	127,561
06/05/2026	$0.20 Dividend
06/04/2026	43.32	44.14	43.05	43.43	+1.41%	137,077
06/03/2026	43.27	43.76	42.66	42.83	-1.19%	191,997
06/02/2026	43.13	44.02	42.95	43.35	0.00%	101,260
06/01/2026	43.88	44.32	42.81	43.35	-1.42%	118,698
05/29/2026	44.31	44.65	43.81	43.97	-1.00%	103,495
05/28/2026	44.57	45.14	44.04	44.42	-0.58%	136,689
05/27/2026	46.96	47.20	44.35	44.67	-4.60%	88,245
05/26/2026	47.03	47.61	46.45	46.83	+0.08%	99,386
05/22/2026	47.66	47.83	46.72	46.79	-1.99%	175,776
05/21/2026	48.53	49.52	47.70	47.74	+0.19%	134,882
05/20/2026	47.98	48.73	47.33	47.65	-0.58%	90,639
05/19/2026	48.40	48.89	47.59	47.93	-1.79%	116,366
05/18/2026	47.69	49.53	47.68	48.80	+2.37%	146,026
05/15/2026	48.56	49.12	47.62	47.67	-2.06%	228,018
05/14/2026	48.40	49.46	48.37	48.67	+0.80%	123,880