NasdaqGS - Delayed Quote USD

United Fire Group, Inc. (UFCS)

Compare
25.27
-0.36
(-1.40%)
At close: January 24 at 4:00:00 PM EST
25.27
0.00
(0.00%)
After hours: January 24 at 4:01:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202525.5025.8325.2125.2725.2783,600
Jan 23, 202525.3726.5725.2025.6325.63181,100
Jan 22, 202526.3827.0625.4825.5025.50104,500
Jan 21, 202526.8027.0526.3626.4826.48116,800
Jan 17, 202527.1527.4326.4026.6626.66104,500
Jan 16, 202526.4627.1026.4626.9026.90178,400
Jan 15, 202526.7926.8426.3426.5026.50215,900
Jan 14, 202525.5826.0525.5025.9025.90249,800
Jan 13, 202525.3225.9025.2025.3425.34172,500
Jan 10, 202526.3626.5825.3725.5925.59173,900
Jan 8, 202526.9427.2026.6827.0827.0892,300
Jan 7, 202527.4327.6526.9027.1527.1586,300
Jan 6, 202528.1328.2027.1327.3527.35255,000
Jan 3, 202528.6928.8227.9028.1328.1375,200
Jan 2, 202528.7529.0128.4328.4828.48184,700
Dec 31, 202428.3928.6428.2628.4528.4577,300
Dec 30, 202428.3028.5627.9828.3728.3770,100
Dec 27, 202428.8529.1428.3528.4828.4880,300
Dec 26, 202428.7329.1328.6829.0429.0463,900
Dec 24, 202428.8029.2428.6729.1029.1051,100
Dec 23, 202428.6529.2628.5428.6728.67143,200
Dec 20, 202429.0429.9028.5828.9528.95468,500
Dec 19, 202429.7630.2429.3529.4929.49130,000
Dec 18, 202431.0831.3529.4229.5529.55152,500
Dec 17, 202431.0631.2030.4430.9130.91220,500
Dec 16, 202430.8031.4130.7131.2931.2979,700
Dec 13, 202430.7731.2530.6330.8530.8577,900
Dec 12, 202430.7630.9930.4530.8630.8681,800
Dec 11, 202430.8630.8830.1330.7930.7994,800
Dec 10, 202430.8031.2130.1130.7530.75140,500
Dec 9, 202431.6431.7030.7230.9130.91156,000
Dec 6, 202431.5231.5930.6431.5531.55143,600
Dec 5, 202430.8331.6830.7031.5431.54112,700
Dec 4, 202430.6631.0230.3230.8930.8995,900
Dec 3, 202430.7430.9130.0730.6630.66135,600
Dec 2, 202430.5630.8829.7830.8430.84145,600
Nov 29, 2024 0.16 Dividend
Nov 29, 202430.0430.6829.9830.6030.6079,300
Nov 27, 202430.2830.6329.6430.0829.92129,800
Nov 26, 202430.3230.9929.7030.0229.86173,900
Nov 25, 202430.5131.1429.9530.4730.31252,000
Nov 22, 202429.9030.4329.3729.8929.73248,100
Nov 21, 202427.8529.7727.7029.7529.59229,200
Nov 20, 202427.3627.6326.7427.5527.40383,600
Nov 19, 202427.0227.5326.6127.4727.32105,200
Nov 18, 202426.1227.6925.9327.4327.28160,200
Nov 15, 202425.2525.4525.0525.4225.2878,700
Nov 14, 202425.4525.5024.6225.0324.90156,800
Nov 13, 202425.6025.8825.3725.4425.30112,100
Nov 12, 202425.4525.6525.0825.3625.23111,500
Nov 11, 202424.6725.7224.6725.4825.34117,200
Nov 8, 202423.8924.4823.5524.3424.21157,900
Nov 7, 202424.4024.4023.3023.7723.64203,400
Nov 6, 202421.9225.2821.9024.7424.61345,700
Nov 5, 202419.4619.9519.3419.9319.8285,500
Nov 4, 202419.4019.6419.3319.4219.3273,400
Nov 1, 202419.6919.8319.4619.4919.3970,600
Oct 31, 202419.9420.1619.6419.6419.5472,900
Oct 30, 202419.8520.3419.8519.9319.8254,200
Oct 29, 202419.8720.3519.8019.8619.7575,400
Oct 28, 202419.8020.2819.7420.0919.98107,400
Oct 25, 202420.2420.2719.6319.6619.5655,500
Oct 24, 202420.1220.1419.8420.1220.0187,800
Oct 23, 202419.9520.2719.7020.0219.9149,700
Oct 22, 202420.4520.4819.9420.0919.9850,200
Oct 21, 202420.6220.7320.3820.5220.4168,100
Oct 18, 202420.8020.8720.6520.6620.5555,600
Oct 17, 202420.7120.9720.6120.8820.7765,100
Oct 16, 202420.1320.7319.9720.6520.5499,800
Oct 15, 202419.8420.3219.7920.0119.9087,700
Oct 14, 202419.6819.8019.4819.7819.6758,200
Oct 11, 202419.5319.8719.5319.6919.5971,000
Oct 10, 202419.4019.5319.2719.4519.3588,400
Oct 9, 202419.3019.7819.3019.5219.4290,000
Oct 8, 202419.4319.5019.1919.2619.16130,900
Oct 7, 202420.0920.0919.2019.2919.19103,000
Oct 4, 202419.9220.2919.9220.1019.99101,100
Oct 3, 202420.2120.4019.6819.6919.5990,600
Oct 2, 202420.7420.9920.0920.1920.08109,000
Oct 1, 202420.8320.9220.6020.7520.6481,500
Sep 30, 202420.7520.9820.6420.9320.82122,200
Sep 27, 202420.9321.2220.7320.7620.6566,600
Sep 26, 202420.7920.8420.4620.7320.62108,100
Sep 25, 202420.7220.8220.5620.6120.50105,800
Sep 24, 202420.8221.0020.6720.6920.58160,400
Sep 23, 202421.0221.0620.6920.8220.71182,400
Sep 20, 202421.0921.5020.8921.0320.92468,500
Sep 19, 202421.3021.4420.8521.2021.09252,300
Sep 18, 202420.8421.3320.8020.9720.86170,800
Sep 17, 202420.8421.2120.7320.8720.76115,700
Sep 16, 202420.6220.7720.4220.7220.6174,000
Sep 13, 202420.1920.5720.0820.5020.3985,000
Sep 12, 202420.0720.2019.7820.0219.9182,100
Sep 11, 202420.2320.4619.6719.9119.8095,900
Sep 10, 202420.8220.9020.3520.3620.25120,300
Sep 9, 202420.0320.8819.8620.8020.69202,400
Sep 6, 202420.2220.3119.9820.0719.9685,300
Sep 5, 202420.4620.5320.1820.2820.17294,600
Sep 4, 202420.3620.6620.2820.3420.2370,900
Sep 3, 202420.2420.5620.2420.3720.2684,000
Aug 30, 2024 0.16 Dividend
Aug 30, 202420.6020.6020.0920.4720.3652,600
Aug 29, 202420.4220.7620.4120.6120.3469,200
Aug 28, 202420.3720.6020.1720.5420.2774,600
Aug 27, 202420.4020.4220.1820.3220.0656,800
Aug 26, 202420.7020.7920.3720.4420.1783,800
Aug 23, 202420.1520.6620.0620.4720.20137,400
Aug 22, 202419.8620.1719.8520.0519.79230,500
Aug 21, 202420.0020.0419.8119.9019.64109,300
Aug 20, 202420.0820.0819.7919.8319.57147,900
Aug 19, 202419.8120.0119.4519.9919.73104,800
Aug 16, 202419.6119.9519.4719.6319.3778,200
Aug 15, 202419.4819.8419.4219.6119.3597,600
Aug 14, 202419.0519.3118.6019.2218.9774,100
Aug 13, 202418.6919.1318.4819.1218.87113,500
Aug 12, 202418.9619.0018.3518.4718.23139,400
Aug 9, 202418.5619.0118.0418.9318.68205,500
Aug 8, 202418.5518.8118.3318.5318.29142,000
Aug 7, 202419.4019.5218.2818.6718.43194,600
Aug 6, 202420.4320.6720.0920.4620.19137,700
Aug 5, 202421.1921.1920.3120.6020.33122,800
Aug 2, 202421.2421.7821.2421.6421.36160,700
Aug 1, 202422.4222.4221.6721.8721.58120,400
Jul 31, 202422.3522.7822.0422.4122.12136,900
Jul 30, 202421.9822.5321.9222.4522.1669,500
Jul 29, 202421.9522.2421.7321.8321.5569,700
Jul 26, 202422.1522.4722.0022.0621.7794,100
Jul 25, 202421.6922.2121.6921.9621.6770,600
Jul 24, 202421.7121.9521.5521.6021.3273,800
Jul 23, 202421.4521.9321.4521.7121.4386,400
Jul 22, 202421.4021.6121.2921.4621.1861,800
Jul 19, 202422.4422.4421.4521.5121.2397,700
Jul 18, 202422.3122.8921.9822.4322.14106,000
Jul 17, 202421.8922.5821.6222.4822.1995,600
Jul 16, 202421.8122.1321.7022.0121.7298,800
Jul 15, 202421.4921.7921.3721.6521.37130,500
Jul 12, 202421.2921.5121.1121.3021.0285,800
Jul 11, 202420.8421.2520.5821.1020.8295,700
Jul 10, 202420.5020.6020.3420.5720.3064,700
Jul 9, 202420.4420.5920.3520.4320.16102,300
Jul 8, 202420.6520.9420.4620.5820.3186,500
Jul 5, 202420.7620.7620.3120.4720.20129,600
Jul 3, 202421.3221.3220.8320.8520.5840,500
Jul 2, 202421.2221.3321.0921.3021.0252,700
Jul 1, 202421.5721.9321.0921.1420.86108,000
Jun 28, 202421.1921.7520.9121.4921.21478,900
Jun 27, 202420.9121.0420.7721.0120.7456,800
Jun 26, 202420.7920.9320.4220.9120.6493,300
Jun 25, 202420.8820.9520.6720.7920.52311,500
Jun 24, 202421.3021.4920.7120.9020.63295,100
Jun 21, 202421.4221.4921.0321.1720.89523,700
Jun 20, 202421.1621.6221.0321.3721.09272,200
Jun 18, 202421.2521.7621.1721.2420.96282,200
Jun 17, 202420.5821.3920.4721.3221.04143,500
Jun 14, 202420.9520.9520.4120.5720.30103,400
Jun 13, 202421.2021.2020.6721.0620.79103,300
Jun 12, 202421.5521.6921.1821.2720.99126,000
Jun 11, 202421.7221.7220.9921.3521.07138,500
Jun 10, 202421.2121.7820.9321.7321.45149,200
Jun 7, 202421.1721.4620.9421.3521.07100,600
Jun 6, 202421.3221.4921.0121.2320.9586,200
Jun 5, 202421.8621.8621.3121.4021.1271,700
Jun 4, 202422.1322.4221.7221.8021.52155,500
Jun 3, 202422.4022.4021.8622.1221.8359,500
May 31, 2024 0.16 Dividend
May 31, 202422.3122.3821.6522.2521.9692,500
May 30, 202422.2222.5222.1422.3221.8763,100
May 29, 202422.6622.6722.0022.0221.5873,400
May 28, 202422.6923.1322.6422.8622.4086,100
May 24, 202422.7022.7022.1622.5822.1373,500
May 23, 202422.7822.8322.1722.6122.16270,900
May 22, 202423.0723.2022.6722.9922.53107,600
May 21, 202423.0023.3123.0023.1322.6647,400
May 20, 202423.5523.9023.0523.0522.5986,300
May 17, 202423.6823.7323.3923.5323.0638,800
May 16, 202423.2923.6222.9623.5823.1164,200
May 15, 202422.8623.4922.8623.3022.8392,500
May 14, 202423.9824.0422.7022.7422.2872,800
May 13, 202423.7623.8923.5623.6523.1763,200
May 10, 202423.5323.7223.3023.7023.2268,000
May 9, 202423.4923.6922.8123.4622.9976,600
May 8, 202423.4424.1622.6923.6023.13119,500
May 7, 202423.3623.9123.3623.3922.9284,900
May 6, 202422.6823.2722.6823.2722.8064,100
May 3, 202423.0623.2922.5622.6422.1864,800
May 2, 202422.5122.9322.4222.9322.4790,500
May 1, 202422.2022.7421.9222.4421.9958,400
Apr 30, 202422.0222.2721.8222.0921.6579,400
Apr 29, 202422.1722.3622.0622.1221.6874,600
Apr 26, 202422.4422.4422.0922.2321.7858,000
Apr 25, 202422.5222.5722.3222.4221.9767,700
Apr 24, 202422.6522.8022.4122.7122.2572,600
Apr 23, 202422.7022.9122.6922.7922.3381,500
Apr 22, 202422.7422.9322.6922.7222.2686,400
Apr 19, 202422.0322.8122.0322.8022.34111,200
Apr 18, 202421.7222.3721.7222.0321.5992,600
Apr 17, 202421.5521.8421.4221.6121.1877,700
Apr 16, 202421.4021.6221.1521.5921.1659,200
Apr 15, 202421.7621.8421.3221.4421.0143,400
Apr 12, 202421.5821.9521.5821.7721.3366,800
Apr 11, 202421.8922.0021.6321.7421.3075,000
Apr 10, 202421.1721.9621.1221.9321.49117,300
Apr 9, 202421.8522.0121.2621.5221.0957,900
Apr 8, 202421.4921.9121.4121.8821.4466,600
Apr 5, 202421.4721.6321.3221.3920.96144,100
Apr 4, 202422.0322.2221.5021.5021.0772,200
Apr 3, 202421.2821.8321.2021.8121.3786,600
Apr 2, 202421.6421.7721.3821.4321.0073,100
Apr 1, 202421.8622.0721.5821.8021.3669,000
Mar 28, 202421.9322.0621.6621.7721.3399,300
Mar 27, 202421.7021.8621.5421.8521.4144,000
Mar 26, 202421.8121.9221.4921.5221.0932,500
Mar 25, 202421.8822.0421.6621.7021.2650,200
Mar 22, 202421.8822.1721.7021.7621.3262,500
Mar 21, 202422.0222.0321.6321.8721.43126,500
Mar 20, 202421.5522.1721.4921.9921.5567,900
Mar 19, 202421.8521.9721.6521.7121.2788,300
Mar 18, 202422.1722.4421.7021.8221.38124,600
Mar 15, 202421.7922.3521.7922.0921.65293,400
Mar 14, 202421.9021.9521.5521.7221.28106,500
Mar 13, 202422.1122.1821.6021.9821.54120,100
Mar 12, 202422.4822.4822.0822.1121.6777,700
Mar 11, 202422.6122.8922.0422.5722.1280,000
Mar 8, 202422.5322.8922.2222.6222.1667,300
Mar 7, 2024 0.16 Dividend
Mar 7, 202423.0723.0822.3422.3821.93104,300
Mar 6, 202422.8923.1422.6022.9822.3662,000
Mar 5, 202422.9923.1022.6522.7722.1667,400
Mar 4, 202422.9123.6022.5822.9622.3472,600
Mar 1, 202423.3223.3322.9723.0122.3983,700
Feb 29, 202423.8123.8123.1023.2922.66203,400
Feb 28, 202423.6823.7823.3923.5722.9481,400
Feb 27, 202424.0424.1423.6823.8323.1988,500
Feb 26, 202424.0024.3724.0024.0423.39138,400
Feb 23, 202423.7324.2723.6024.0923.4488,100
Feb 22, 202423.3623.6723.1423.6022.9675,100
Feb 21, 202423.7823.8423.2523.4522.8262,800
Feb 20, 202424.0224.4323.6823.7823.14112,900
Feb 16, 202424.7024.8024.0024.3223.66126,200
Feb 15, 202425.0025.5524.3324.7624.09143,400
Feb 14, 202423.0425.1222.8524.9624.29213,000
Feb 13, 202421.9722.1721.2921.4320.8580,000
Feb 12, 202421.8322.4121.8322.2921.6970,200
Feb 9, 202421.4921.9721.2421.8921.3060,400
Feb 8, 202421.1221.4921.0521.4920.9145,300
Feb 7, 202421.8221.8221.0421.0820.5158,500
Feb 6, 202421.5021.9321.4521.7821.1951,300
Feb 5, 202421.9321.9321.4321.6221.0464,700
Feb 2, 202421.9722.5021.9722.1821.5855,300
Feb 1, 202422.3522.4121.8722.2221.6263,300
Jan 31, 202422.7522.8322.3922.4121.8159,300
Jan 30, 202422.8623.0022.7222.8222.2146,600
Jan 29, 202422.5422.9622.5022.9022.2861,600
Jan 26, 202423.1023.1022.5622.6822.0757,800
Jan 25, 202423.4023.5122.5922.9622.3473,500

Related Tickers

PRA ProAssurance Corporation
14.77
0.00%
 
MSADY MS&AD Insurance Group Holdings, Inc.
20.89
+0.05%
 
SAFT Safety Insurance Group, Inc.
77.47
+0.43%
 
THG The Hanover Insurance Group, Inc.
153.65
+0.12%
 
HRTG Heritage Insurance Holdings, Inc.
11.19
-0.80%
 
DGICA Donegal Group Inc.
14.65
+0.55%
 
BOW Bowhead Specialty Holdings Inc.
31.78
+1.24%
 
SIGI Selective Insurance Group, Inc.
93.26
+0.99%
 
CNA CNA Financial Corporation
48.71
+1.18%
 
SMPNY Sompo Holdings, Inc.
13.71
-0.36%