Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

United Fire Group, Inc. (UFCS)

27.76
+0.30
+(1.09%)
At close: April 23 at 4:00:01 PM EDT
27.62
-0.14
(-0.50%)
Pre-Market: 5:20:11 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202527.8528.5527.5527.7627.76160,600
Apr 22, 202527.0727.8926.8227.4627.4693,900
Apr 21, 202527.0227.0226.2726.7126.7192,200
Apr 17, 202527.1027.4726.8627.2027.2070,000
Apr 16, 202527.1027.4826.8427.1227.1285,900
Apr 15, 202526.8527.3826.8527.0127.0185,600
Apr 14, 202526.6827.1526.5126.8526.85106,000
Apr 11, 202526.6126.7125.7626.2326.2395,600
Apr 10, 202526.4527.1925.6826.2126.21114,300
Apr 9, 202525.2927.3625.2926.6326.63147,500
Apr 8, 202526.4426.7625.3025.7325.73135,500
Apr 7, 202525.9026.8425.0125.7025.70121,400
Apr 4, 202528.1528.7126.4926.9426.94131,000
Apr 3, 202528.5929.6227.3229.0329.03131,100
Apr 2, 202529.3729.7529.0029.5529.5585,200
Apr 1, 202529.1629.9228.5229.6529.65107,800
Mar 31, 202529.3329.8729.2029.4629.46108,600
Mar 28, 202529.7229.8529.2629.6629.6686,800
Mar 27, 202529.4529.8929.1729.7229.7282,200
Mar 26, 202529.2829.6429.2229.4229.4277,500
Mar 25, 202529.1929.4829.0329.1529.1591,100
Mar 24, 202529.2129.2728.8529.1929.1960,300
Mar 21, 202528.9129.4928.5628.7628.76336,600
Mar 20, 202528.5529.2028.5529.0429.04123,600
Mar 19, 202528.6928.9128.3128.7528.7570,500
Mar 18, 202528.9529.2328.6928.7128.7188,900
Mar 17, 202529.0829.4428.6829.0529.05126,200
Mar 14, 202528.4729.2528.2029.1329.13137,800
Mar 13, 202528.0328.3827.9428.1628.16105,200
Mar 12, 202527.4228.1427.0128.1428.14110,600
Mar 11, 202527.3327.6726.9127.5027.5092,800
Mar 10, 202527.7027.8627.1827.1827.18125,700
Mar 7, 2025 0.16 Dividend
Mar 7, 202528.3528.3527.5127.9627.96211,400
Mar 6, 202528.2528.7728.1728.5928.4397,200
Mar 5, 202527.8428.6727.7428.5428.38140,400
Mar 4, 202527.6728.0827.1927.6527.50122,000
Mar 3, 202528.0028.1927.6827.8727.71130,700
Feb 28, 202527.2228.0926.5228.0727.91164,500
Feb 27, 202526.5827.8626.5827.7727.61125,900
Feb 26, 202526.7826.7826.3126.6626.51153,500
Feb 25, 202526.1326.8225.9726.8226.67138,800
Feb 24, 202525.6826.1725.6825.9825.83169,300
Feb 21, 202526.4726.4725.4025.4725.33152,900
Feb 20, 202526.0926.2325.5126.2026.05173,600
Feb 19, 202527.2027.3426.2026.2626.11129,200
Feb 18, 202526.7327.5426.4127.2627.11340,900
Feb 14, 202526.9727.0526.3926.5026.35223,900
Feb 13, 202525.7926.7825.4526.7726.62418,600
Feb 12, 202528.3328.3325.4525.6225.48343,300
Feb 11, 202524.6425.0924.5725.0624.92152,300
Feb 10, 202525.5325.6024.6924.7824.6497,900
Feb 7, 202525.2425.5624.9724.9824.8491,100
Feb 6, 202525.7825.8925.2125.5925.4599,800
Feb 5, 202525.3725.5625.0325.4825.3498,000
Feb 4, 202524.6125.0124.5324.9524.8199,800
Feb 3, 202524.2024.8924.1124.8324.6998,700
Jan 31, 202525.1725.2324.8024.8124.6784,300
Jan 30, 202525.5125.6825.0925.2525.1192,800
Jan 29, 202525.3326.1524.9425.2025.06106,800
Jan 28, 202525.6125.9425.3125.3725.23108,000
Jan 27, 202525.2725.9425.0125.7125.57136,600
Jan 24, 202525.5025.8325.2125.2725.1383,600
Jan 23, 202525.3726.5725.2025.6325.49181,100
Jan 22, 202526.3827.0625.4825.5025.36104,500
Jan 21, 202526.8027.0526.3626.4826.33116,800
Jan 17, 202527.1527.4326.4026.6626.51104,500
Jan 16, 202526.4627.1026.4626.9026.75178,400
Jan 15, 202526.7926.8426.3426.5026.35215,900
Jan 14, 202525.5826.0525.5025.9025.76249,800
Jan 13, 202525.3225.9025.2025.3425.20172,500
Jan 10, 202526.3626.5825.3725.5925.45173,900
Jan 8, 202526.9427.2026.6827.0826.9392,300
Jan 7, 202527.4327.6526.9027.1527.0086,300
Jan 6, 202528.1328.2027.1327.3527.20255,000
Jan 3, 202528.6928.8227.9028.1327.9775,200
Jan 2, 202528.7529.0128.4328.4828.32184,700
Dec 31, 202428.3928.6428.2628.4528.2977,300
Dec 30, 202428.3028.5627.9828.3728.2170,100
Dec 27, 202428.8529.1428.3528.4828.3280,300
Dec 26, 202428.7329.1328.6829.0428.8863,900
Dec 24, 202428.8029.2428.6729.1028.9451,100
Dec 23, 202428.6529.2628.5428.6728.51143,200
Dec 20, 202429.0429.9028.5828.9528.79468,500
Dec 19, 202429.7630.2429.3529.4929.32130,000
Dec 18, 202431.0831.3529.4229.5529.38152,500
Dec 17, 202431.0631.2030.4430.9130.74220,500
Dec 16, 202430.8031.4130.7131.2931.1179,700
Dec 13, 202430.7731.2530.6330.8530.6877,900
Dec 12, 202430.7630.9930.4530.8630.6981,800
Dec 11, 202430.8630.8830.1330.7930.6294,800
Dec 10, 202430.8031.2130.1130.7530.58140,500
Dec 9, 202431.6431.7030.7230.9130.74156,000
Dec 6, 202431.5231.5930.6431.5531.37143,600
Dec 5, 202430.8331.6830.7031.5431.36112,700
Dec 4, 202430.6631.0230.3230.8930.7295,900
Dec 3, 202430.7430.9130.0730.6630.49135,600
Dec 2, 202430.5630.8829.7830.8430.67145,600
Nov 29, 2024 0.16 Dividend
Nov 29, 202430.0430.6829.9830.6030.4379,300
Nov 27, 202430.2830.6329.6430.0829.75129,800
Nov 26, 202430.3230.9929.7030.0229.69173,900
Nov 25, 202430.5131.1429.9530.4730.14252,000
Nov 22, 202429.9030.4329.3729.8929.56248,100
Nov 21, 202427.8529.7727.7029.7529.43229,200
Nov 20, 202427.3627.6326.7427.5527.25383,600
Nov 19, 202427.0227.5326.6127.4727.17105,200
Nov 18, 202426.1227.6925.9327.4327.13160,200
Nov 15, 202425.2525.4525.0525.4225.1478,700
Nov 14, 202425.4525.5024.6225.0324.76156,800
Nov 13, 202425.6025.8825.3725.4425.16112,100
Nov 12, 202425.4525.6525.0825.3625.08111,500
Nov 11, 202424.6725.7224.6725.4825.20117,200
Nov 8, 202423.8924.4823.5524.3424.08157,900
Nov 7, 202424.4024.4023.3023.7723.51203,400
Nov 6, 202421.9225.2821.9024.7424.47345,700
Nov 5, 202419.4619.9519.3419.9319.7185,500
Nov 4, 202419.4019.6419.3319.4219.2173,400
Nov 1, 202419.6919.8319.4619.4919.2870,600
Oct 31, 202419.9420.1619.6419.6419.4372,900
Oct 30, 202419.8520.3419.8519.9319.7154,200
Oct 29, 202419.8720.3519.8019.8619.6475,400
Oct 28, 202419.8020.2819.7420.0919.87107,400
Oct 25, 202420.2420.2719.6319.6619.4555,500
Oct 24, 202420.1220.1419.8420.1219.9087,800
Oct 23, 202419.9520.2719.7020.0219.8049,700
Oct 22, 202420.4520.4819.9420.0919.8750,200
Oct 21, 202420.6220.7320.3820.5220.3068,100
Oct 18, 202420.8020.8720.6520.6620.4455,600
Oct 17, 202420.7120.9720.6120.8820.6565,100
Oct 16, 202420.1320.7319.9720.6520.4399,800
Oct 15, 202419.8420.3219.7920.0119.7987,700
Oct 14, 202419.6819.8019.4819.7819.5658,200
Oct 11, 202419.5319.8719.5319.6919.4871,000
Oct 10, 202419.4019.5319.2719.4519.2488,400
Oct 9, 202419.3019.7819.3019.5219.3190,000
Oct 8, 202419.4319.5019.1919.2619.05130,900
Oct 7, 202420.0920.0919.2019.2919.08103,000
Oct 4, 202419.9220.2919.9220.1019.88101,100
Oct 3, 202420.2120.4019.6819.6919.4890,600
Oct 2, 202420.7420.9920.0920.1919.97109,000
Oct 1, 202420.8320.9220.6020.7520.5281,500
Sep 30, 202420.7520.9820.6420.9320.70122,200
Sep 27, 202420.9321.2220.7320.7620.5366,600
Sep 26, 202420.7920.8420.4620.7320.50108,100
Sep 25, 202420.7220.8220.5620.6120.39105,800
Sep 24, 202420.8221.0020.6720.6920.46160,400
Sep 23, 202421.0221.0620.6920.8220.59182,400
Sep 20, 202421.0921.5020.8921.0320.80468,500
Sep 19, 202421.3021.4420.8521.2020.97252,300
Sep 18, 202420.8421.3320.8020.9720.74170,800
Sep 17, 202420.8421.2120.7320.8720.64115,700
Sep 16, 202420.6220.7720.4220.7220.4974,000
Sep 13, 202420.1920.5720.0820.5020.2885,000
Sep 12, 202420.0720.2019.7820.0219.8082,100
Sep 11, 202420.2320.4619.6719.9119.6995,900
Sep 10, 202420.8220.9020.3520.3620.14120,300
Sep 9, 202420.0320.8819.8620.8020.57202,400
Sep 6, 202420.2220.3119.9820.0719.8585,300
Sep 5, 202420.4620.5320.1820.2820.06294,600
Sep 4, 202420.3620.6620.2820.3420.1270,900
Sep 3, 202420.2420.5620.2420.3720.1584,000
Aug 30, 2024 0.16 Dividend
Aug 30, 202420.6020.6020.0920.4720.2552,600
Aug 29, 202420.4220.7620.4120.6120.2369,200
Aug 28, 202420.3720.6020.1720.5420.1674,600
Aug 27, 202420.4020.4220.1820.3219.9456,800
Aug 26, 202420.7020.7920.3720.4420.0683,800
Aug 23, 202420.1520.6620.0620.4720.09137,400
Aug 22, 202419.8620.1719.8520.0519.68230,500
Aug 21, 202420.0020.0419.8119.9019.53109,300
Aug 20, 202420.0820.0819.7919.8319.46147,900
Aug 19, 202419.8120.0119.4519.9919.62104,800
Aug 16, 202419.6119.9519.4719.6319.2778,200
Aug 15, 202419.4819.8419.4219.6119.2597,600
Aug 14, 202419.0519.3118.6019.2218.8674,100
Aug 13, 202418.6919.1318.4819.1218.77113,500
Aug 12, 202418.9619.0018.3518.4718.13139,400
Aug 9, 202418.5619.0118.0418.9318.58205,500
Aug 8, 202418.5518.8118.3318.5318.19142,000
Aug 7, 202419.4019.5218.2818.6718.32194,600
Aug 6, 202420.4320.6720.0920.4620.08137,700
Aug 5, 202421.1921.1920.3120.6020.22122,800
Aug 2, 202421.2421.7821.2421.6421.24160,700
Aug 1, 202422.4222.4221.6721.8721.46120,400
Jul 31, 202422.3522.7822.0422.4121.99136,900
Jul 30, 202421.9822.5321.9222.4522.0369,500
Jul 29, 202421.9522.2421.7321.8321.4269,700
Jul 26, 202422.1522.4722.0022.0621.6594,100
Jul 25, 202421.6922.2121.6921.9621.5570,600
Jul 24, 202421.7121.9521.5521.6021.2073,800
Jul 23, 202421.4521.9321.4521.7121.3186,400
Jul 22, 202421.4021.6121.2921.4621.0661,800
Jul 19, 202422.4422.4421.4521.5121.1197,700
Jul 18, 202422.3122.8921.9822.4322.01106,000
Jul 17, 202421.8922.5821.6222.4822.0695,600
Jul 16, 202421.8122.1321.7022.0121.6098,800
Jul 15, 202421.4921.7921.3721.6521.25130,500
Jul 12, 202421.2921.5121.1121.3020.9085,800
Jul 11, 202420.8421.2520.5821.1020.7195,700
Jul 10, 202420.5020.6020.3420.5720.1964,700
Jul 9, 202420.4420.5920.3520.4320.05102,300
Jul 8, 202420.6520.9420.4620.5820.2086,500
Jul 5, 202420.7620.7620.3120.4720.09129,600
Jul 3, 202421.3221.3220.8320.8520.4640,500
Jul 2, 202421.2221.3321.0921.3020.9052,700
Jul 1, 202421.5721.9321.0921.1420.75108,000
Jun 28, 202421.1921.7520.9121.4921.09478,900
Jun 27, 202420.9121.0420.7721.0120.6256,800
Jun 26, 202420.7920.9320.4220.9120.5293,300
Jun 25, 202420.8820.9520.6720.7920.40311,500
Jun 24, 202421.3021.4920.7120.9020.51295,100
Jun 21, 202421.4221.4921.0321.1720.78523,700
Jun 20, 202421.1621.6221.0321.3720.97272,200
Jun 18, 202421.2521.7621.1721.2420.85282,200
Jun 17, 202420.5821.3920.4721.3220.92143,500
Jun 14, 202420.9520.9520.4120.5720.19103,400
Jun 13, 202421.2021.2020.6721.0620.67103,300
Jun 12, 202421.5521.6921.1821.2720.88126,000
Jun 11, 202421.7221.7220.9921.3520.95138,500
Jun 10, 202421.2121.7820.9321.7321.33149,200
Jun 7, 202421.1721.4620.9421.3520.95100,600
Jun 6, 202421.3221.4921.0121.2320.8486,200
Jun 5, 202421.8621.8621.3121.4021.0071,700
Jun 4, 202422.1322.4221.7221.8021.40155,500
Jun 3, 202422.4022.4021.8622.1221.7159,500
May 31, 2024 0.16 Dividend
May 31, 202422.3122.3821.6522.2521.8492,500
May 30, 202422.2222.5222.1422.3221.7563,100
May 29, 202422.6622.6722.0022.0221.4673,400
May 28, 202422.6923.1322.6422.8622.2786,100
May 24, 202422.7022.7022.1622.5822.0073,500
May 23, 202422.7822.8322.1722.6122.03270,900
May 22, 202423.0723.2022.6722.9922.40107,600
May 21, 202423.0023.3123.0023.1322.5447,400
May 20, 202423.5523.9023.0523.0522.4686,300
May 17, 202423.6823.7323.3923.5322.9338,800
May 16, 202423.2923.6222.9623.5822.9864,200
May 15, 202422.8623.4922.8623.3022.7092,500
May 14, 202423.9824.0422.7022.7422.1672,800
May 13, 202423.7623.8923.5623.6523.0463,200
May 10, 202423.5323.7223.3023.7023.0968,000
May 9, 202423.4923.6922.8123.4622.8676,600
May 8, 202423.4424.1622.6923.6023.00119,500
May 7, 202423.3623.9123.3623.3922.7984,900
May 6, 202422.6823.2722.6823.2722.6764,100
May 3, 202423.0623.2922.5622.6422.0664,800
May 2, 202422.5122.9322.4222.9322.3490,500
May 1, 202422.2022.7421.9222.4421.8758,400
Apr 30, 202422.0222.2721.8222.0921.5279,400
Apr 29, 202422.1722.3622.0622.1221.5574,600
Apr 26, 202422.4422.4422.0922.2321.6658,000
Apr 25, 202422.5222.5722.3222.4221.8567,700
Apr 24, 202422.6522.8022.4122.7122.1372,600

Related Tickers

SIGI Selective Insurance Group, Inc.
90.90
-0.46%
 
SAFT Safety Insurance Group, Inc.
76.33
-0.98%
 
HMN Horace Mann Educators Corporation
40.36
+0.15%
 
PRA ProAssurance Corporation
23.00
-0.13%
 
GBLI Global Indemnity Group, LLC
28.88
-0.52%
 
CNA CNA Financial Corporation
48.28
+0.40%
 
UVE Universal Insurance Holdings, Inc.
23.46
+0.34%
 
THG The Hanover Insurance Group, Inc.
162.96
-0.06%
 
HIPO Hippo Holdings Inc.
24.15
-1.55%
 
HIG The Hartford Insurance Group, Inc.
119.05
+0.26%