UFCS | United Fire Gr | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

United Fire Gr (UFCS)

NASDAQ

$51.21-$0.30 (-0.59%)

Price as of Nov 11, 2026 7:30 PM EST

$1.3B
Market Cap
43.16%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-6.58%

Low Price$47.35

High Price$57.99
3 Months
-3.36%

Low Price$47.35

High Price$57.99
1 Year
+43.16%

Low Price$33.89

High Price$57.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	49.52	52.44	48.89	51.51	+5.40%	325,822
11/09/2026	48.14	48.94	47.23	48.87	+2.39%	248,077
11/06/2026	46.84	48.43	46.48	47.73	+0.80%	217,164
11/05/2026	50.06	51.00	46.82	47.35	-3.99%	247,130
11/04/2026	56.65	56.65	48.33	49.32	-12.94%	390,037
11/03/2026	57.23	57.89	56.05	56.65	-0.75%	158,910
11/03/2026	$1.34 Earnings
11/02/2026	57.19	57.55	56.56	57.08	+0.44%	127,652
10/30/2026	57.47	57.94	56.56	56.83	-0.28%	92,369
10/29/2026	57.00	57.80	56.68	56.99	+1.19%	84,440
10/28/2026	57.23	57.34	56.10	56.32	-1.54%	93,499
10/27/2026	57.79	57.99	56.87	57.20	-0.66%	104,918
10/26/2026	57.77	58.16	57.39	57.58	+0.35%	99,042
10/23/2026	57.58	57.58	56.61	57.38	-1.05%	104,810
10/22/2026	57.63	58.20	57.27	57.99	+1.19%	110,135
10/21/2026	56.84	57.40	56.19	57.31	+1.13%	88,263
10/20/2026	56.45	57.94	56.45	56.67	+1.00%	94,772
10/19/2026	56.11	56.46	55.57	56.11	-0.58%	60,554
10/16/2026	55.40	56.63	55.40	56.44	+1.88%	76,001
10/15/2026	56.05	56.95	55.02	55.40	-0.14%	118,764
10/14/2026	55.32	55.85	54.65	55.48	-0.54%	103,885
10/13/2026	56.55	56.98	55.71	55.78	-0.39%	143,736
10/12/2026	55.40	56.42	54.34	56.00	+1.56%	81,164
10/09/2026	56.07	56.35	55.08	55.14	-2.23%	73,665
10/08/2026	54.85	56.48	53.99	56.40	+2.45%	117,787
10/07/2026	54.33	55.66	54.33	55.05	+0.33%	190,175
10/06/2026	54.51	55.40	53.59	54.87	+0.40%	89,671
10/05/2026	54.10	55.08	52.01	54.65	+0.05%	180,196
10/02/2026	54.47	55.02	53.29	54.62	+1.26%	120,570
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