United Fire Group, Inc. (UFCS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

22.03

+0.42

(+1.94%)

At close: 04:00PM EDT

21.75

-0.28

(-1.27%)

After hours:

05:41PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	21.72	22.37	21.72	22.03	22.03	92,600
Apr 17, 2024	21.55	21.84	21.42	21.61	21.61	77,700
Apr 16, 2024	21.40	21.62	21.15	21.59	21.59	59,200
Apr 15, 2024	21.76	21.84	21.32	21.44	21.44	43,400
Apr 12, 2024	21.58	21.95	21.58	21.77	21.77	66,800
Apr 11, 2024	21.89	22.00	21.63	21.74	21.74	75,000
Apr 10, 2024	21.17	21.96	21.12	21.93	21.93	117,300
Apr 09, 2024	21.85	22.01	21.26	21.52	21.52	57,900
Apr 08, 2024	21.49	21.91	21.41	21.88	21.88	66,600
Apr 05, 2024	21.47	21.63	21.32	21.39	21.39	144,100
Apr 04, 2024	22.03	22.22	21.50	21.50	21.50	72,200
Apr 03, 2024	21.28	21.83	21.20	21.81	21.81	86,600
Apr 02, 2024	21.64	21.77	21.38	21.43	21.43	73,100
Apr 01, 2024	21.86	22.07	21.58	21.80	21.80	69,000
Mar 28, 2024	21.93	22.06	21.66	21.77	21.77	99,300
Mar 27, 2024	21.70	21.86	21.54	21.85	21.85	44,000
Mar 26, 2024	21.81	21.92	21.49	21.52	21.52	32,500
Mar 25, 2024	21.88	22.04	21.66	21.70	21.70	50,200
Mar 22, 2024	21.88	22.17	21.70	21.76	21.76	62,500
Mar 21, 2024	22.02	22.03	21.63	21.87	21.87	126,500
Mar 20, 2024	21.55	22.17	21.49	21.99	21.99	67,900
Mar 19, 2024	21.85	21.97	21.65	21.71	21.71	88,300
Mar 18, 2024	22.17	22.44	21.70	21.82	21.82	124,600
Mar 15, 2024	21.79	22.35	21.79	22.09	22.09	293,400
Mar 14, 2024	21.90	21.95	21.55	21.72	21.72	106,500
Mar 13, 2024	22.11	22.18	21.60	21.98	21.98	120,100
Mar 12, 2024	22.48	22.48	22.08	22.11	22.11	77,700
Mar 11, 2024	22.61	22.89	22.04	22.57	22.57	80,000
Mar 08, 2024	22.53	22.89	22.22	22.62	22.62	67,300
Mar 07, 2024	23.07	23.08	22.34	22.38	22.38	104,300
Mar 07, 2024	0.16 Dividend
Mar 06, 2024	22.89	23.14	22.60	22.98	22.82	62,000
Mar 05, 2024	22.99	23.10	22.65	22.77	22.61	67,400
Mar 04, 2024	22.91	23.60	22.58	22.96	22.80	72,600
Mar 01, 2024	23.32	23.33	22.97	23.01	22.85	83,700
Feb 29, 2024	23.81	23.81	23.10	23.29	23.13	203,400
Feb 28, 2024	23.68	23.78	23.39	23.57	23.41	81,400
Feb 27, 2024	24.04	24.14	23.68	23.83	23.66	88,500
Feb 26, 2024	24.00	24.37	24.00	24.04	23.87	138,400
Feb 23, 2024	23.73	24.27	23.60	24.09	23.92	88,100
Feb 22, 2024	23.36	23.67	23.14	23.60	23.44	75,100
Feb 21, 2024	23.78	23.84	23.25	23.45	23.29	62,800
Feb 20, 2024	24.02	24.43	23.68	23.78	23.61	112,900
Feb 16, 2024	24.70	24.80	24.00	24.32	24.15	126,200
Feb 15, 2024	25.00	25.55	24.33	24.76	24.59	143,400
Feb 14, 2024	23.04	25.12	22.85	24.96	24.79	213,000
Feb 13, 2024	21.97	22.17	21.29	21.43	21.28	80,000
Feb 12, 2024	21.83	22.41	21.83	22.29	22.13	70,200
Feb 09, 2024	21.49	21.97	21.24	21.89	21.74	60,400
Feb 08, 2024	21.12	21.49	21.05	21.49	21.34	45,300
Feb 07, 2024	21.82	21.82	21.04	21.08	20.93	58,500
Feb 06, 2024	21.50	21.93	21.45	21.78	21.63	51,300
Feb 05, 2024	21.93	21.93	21.43	21.62	21.47	64,700
Feb 02, 2024	21.97	22.50	21.97	22.18	22.03	55,300
Feb 01, 2024	22.35	22.41	21.87	22.22	22.07	63,300
Jan 31, 2024	22.75	22.83	22.39	22.41	22.25	59,300
Jan 30, 2024	22.86	23.00	22.72	22.82	22.66	46,600
Jan 29, 2024	22.54	22.96	22.50	22.90	22.74	61,600
Jan 26, 2024	23.10	23.10	22.56	22.68	22.52	57,800
Jan 25, 2024	23.40	23.51	22.59	22.96	22.80	73,500
Jan 24, 2024	22.80	23.21	22.52	23.16	23.00	64,700
Jan 23, 2024	22.81	23.02	22.50	22.50	22.34	91,400
Jan 22, 2024	21.88	22.69	21.75	22.64	22.48	131,300
Jan 19, 2024	21.47	21.95	21.47	21.72	21.57	116,200
Jan 18, 2024	20.56	21.28	20.42	21.26	21.11	141,100
Jan 17, 2024	20.50	20.79	20.42	20.63	20.49	73,400
Jan 16, 2024	20.87	21.33	20.57	20.57	20.43	114,000
Jan 12, 2024	20.91	21.20	20.72	21.05	20.90	58,800
Jan 11, 2024	20.63	20.80	20.37	20.76	20.62	76,500
Jan 10, 2024	20.59	20.76	20.44	20.76	20.62	41,800
Jan 09, 2024	20.98	21.22	20.55	20.59	20.45	61,300
Jan 08, 2024	21.35	21.44	20.92	21.18	21.03	102,900
Jan 05, 2024	20.32	21.53	20.32	21.33	21.18	152,400
Jan 04, 2024	20.55	20.69	20.37	20.37	20.23	129,900
Jan 03, 2024	20.48	20.79	20.27	20.34	20.20	69,700
Jan 02, 2024	20.20	20.92	20.20	20.42	20.28	93,600
Dec 29, 2023	20.22	20.35	20.02	20.12	19.98	63,300
Dec 28, 2023	20.19	20.38	20.05	20.23	20.09	57,400
Dec 27, 2023	20.25	20.66	19.96	20.26	20.12	95,100
Dec 26, 2023	20.19	20.65	20.01	20.26	20.12	59,200
Dec 22, 2023	19.99	20.38	19.74	20.16	20.02	58,200
Dec 21, 2023	20.34	20.38	19.79	19.98	19.84	67,900
Dec 20, 2023	20.36	20.86	20.02	20.20	20.06	82,500
Dec 19, 2023	20.25	20.63	20.10	20.27	20.13	179,100
Dec 18, 2023	19.62	20.20	19.36	20.14	20.00	129,900
Dec 15, 2023	20.66	20.67	19.22	19.49	19.35	662,600
Dec 14, 2023	21.56	21.56	20.58	20.66	20.52	114,200
Dec 13, 2023	21.09	21.34	20.55	21.26	21.11	153,600
Dec 12, 2023	21.31	21.35	21.02	21.10	20.95	107,000
Dec 11, 2023	21.23	21.32	20.88	21.21	21.06	139,800
Dec 08, 2023	21.18	21.41	21.02	21.23	21.08	55,600
Dec 07, 2023	21.19	21.62	20.58	21.21	21.06	93,700
Dec 06, 2023	21.53	21.62	20.79	21.02	20.87	155,400
Dec 05, 2023	21.54	21.77	21.21	21.46	21.31	71,400
Dec 04, 2023	21.02	21.56	21.00	21.48	21.33	80,100
Dec 01, 2023	20.96	21.44	20.96	21.23	21.08	64,600
Nov 30, 2023	20.46	21.04	20.46	20.89	20.74	80,700
Nov 30, 2023	0.16 Dividend
Nov 29, 2023	21.04	21.09	20.60	20.74	20.44	63,400
Nov 28, 2023	21.27	21.27	20.72	20.97	20.66	57,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7254-0.0009(-0.12%)

CRUDE OIL84.57+1.84(+2.22%)

Bitcoin CAD85,445.74+733.42(+0.87%)

United Fire Group, Inc. (UFCS)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7254
-0.0009(-0.12%)

CRUDE OIL
84.57
+1.84(+2.22%)

Bitcoin CAD
85,445.74
+733.42(+0.87%)