UK markets close in 2 hours 22 minutes

United Fire Group, Inc. (UFCS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.93+0.49 (+2.18%)
At close: 04:00PM EDT
22.93 0.00 (0.00%)
Pre-market: 08:41AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202422.5122.9322.4222.9322.9390,500
01 May 202422.2022.7421.9222.4422.4458,400
30 Apr 202422.0222.2721.8222.0922.0979,400
29 Apr 202422.1722.3622.0622.1222.1274,600
26 Apr 202422.4422.4422.0922.2322.2358,000
25 Apr 202422.5222.5722.3222.4222.4267,700
24 Apr 202422.6522.8022.4122.7122.7172,600
23 Apr 202422.7022.9122.6922.7922.7981,500
22 Apr 202422.7422.9322.6922.7222.7286,400
19 Apr 202422.0322.8122.0322.8022.80111,200
18 Apr 202421.7222.3721.7222.0322.0392,600
17 Apr 202421.5521.8421.4221.6121.6177,700
16 Apr 202421.4021.6221.1521.5921.5959,200
15 Apr 202421.7621.8421.3221.4421.4443,400
12 Apr 202421.5821.9521.5821.7721.7766,800
11 Apr 202421.8922.0021.6321.7421.7475,000
10 Apr 202421.1721.9621.1221.9321.93117,300
09 Apr 202421.8522.0121.2621.5221.5257,900
08 Apr 202421.4921.9121.4121.8821.8866,600
05 Apr 202421.4721.6321.3221.3921.39144,100
04 Apr 202422.0322.2221.5021.5021.5072,200
03 Apr 202421.2821.8321.2021.8121.8186,600
02 Apr 202421.6421.7721.3821.4321.4373,100
01 Apr 202421.8622.0721.5821.8021.8069,000
28 Mar 202421.9322.0621.6621.7721.7799,300
27 Mar 202421.7021.8621.5421.8521.8544,000
26 Mar 202421.8121.9221.4921.5221.5232,500
25 Mar 202421.8822.0421.6621.7021.7050,200
22 Mar 202421.8822.1721.7021.7621.7662,500
21 Mar 202422.0222.0321.6321.8721.87126,500
20 Mar 202421.5522.1721.4921.9921.9967,900
19 Mar 202421.8521.9721.6521.7121.7188,300
18 Mar 202422.1722.4421.7021.8221.82124,600
15 Mar 202421.7922.3521.7922.0922.09293,400
14 Mar 202421.9021.9521.5521.7221.72106,500
13 Mar 202422.1122.1821.6021.9821.98120,100
12 Mar 202422.4822.4822.0822.1122.1177,700
11 Mar 202422.6122.8922.0422.5722.5780,000
08 Mar 202422.5322.8922.2222.6222.6267,300
07 Mar 202423.0723.0822.3422.3822.38104,300
07 Mar 20240.16 Dividend
06 Mar 202422.8923.1422.6022.9822.8262,000
05 Mar 202422.9923.1022.6522.7722.6167,400
04 Mar 202422.9123.6022.5822.9622.8072,600
01 Mar 202423.3223.3322.9723.0122.8583,700
29 Feb 202423.8123.8123.1023.2923.13203,400
28 Feb 202423.6823.7823.3923.5723.4181,400
27 Feb 202424.0424.1423.6823.8323.6688,500
26 Feb 202424.0024.3724.0024.0423.87138,400
23 Feb 202423.7324.2723.6024.0923.9288,100
22 Feb 202423.3623.6723.1423.6023.4475,100
21 Feb 202423.7823.8423.2523.4523.2962,800
20 Feb 202424.0224.4323.6823.7823.61112,900
16 Feb 202424.7024.8024.0024.3224.15126,200
15 Feb 202425.0025.5524.3324.7624.59143,400
14 Feb 202423.0425.1222.8524.9624.79213,000
13 Feb 202421.9722.1721.2921.4321.2880,000
12 Feb 202421.8322.4121.8322.2922.1370,200
09 Feb 202421.4921.9721.2421.8921.7460,400
08 Feb 202421.1221.4921.0521.4921.3445,300
07 Feb 202421.8221.8221.0421.0820.9358,500
06 Feb 202421.5021.9321.4521.7821.6351,300
05 Feb 202421.9321.9321.4321.6221.4764,700
02 Feb 202421.9722.5021.9722.1822.0355,300
01 Feb 202422.3522.4121.8722.2222.0763,300
31 Jan 202422.7522.8322.3922.4122.2559,300
30 Jan 202422.8623.0022.7222.8222.6646,600
29 Jan 202422.5422.9622.5022.9022.7461,600
26 Jan 202423.1023.1022.5622.6822.5257,800
25 Jan 202423.4023.5122.5922.9622.8073,500
24 Jan 202422.8023.2122.5223.1623.0064,700
23 Jan 202422.8123.0222.5022.5022.3491,400
22 Jan 202421.8822.6921.7522.6422.48131,300
19 Jan 202421.4721.9521.4721.7221.57116,200
18 Jan 202420.5621.2820.4221.2621.11141,100
17 Jan 202420.5020.7920.4220.6320.4973,400
16 Jan 202420.8721.3320.5720.5720.43114,000
12 Jan 202420.9121.2020.7221.0520.9058,800
11 Jan 202420.6320.8020.3720.7620.6276,500
10 Jan 202420.5920.7620.4420.7620.6241,800
09 Jan 202420.9821.2220.5520.5920.4561,300
08 Jan 202421.3521.4420.9221.1821.03102,900
05 Jan 202420.3221.5320.3221.3321.18152,400
04 Jan 202420.5520.6920.3720.3720.23129,900
03 Jan 202420.4820.7920.2720.3420.2069,700
02 Jan 202420.2020.9220.2020.4220.2893,600
29 Dec 202320.2220.3520.0220.1219.9863,300
28 Dec 202320.1920.3820.0520.2320.0957,400
27 Dec 202320.2520.6619.9620.2620.1295,100
26 Dec 202320.1920.6520.0120.2620.1259,200
22 Dec 202319.9920.3819.7420.1620.0258,200
21 Dec 202320.3420.3819.7919.9819.8467,900
20 Dec 202320.3620.8620.0220.2020.0682,500
19 Dec 202320.2520.6320.1020.2720.13179,100
18 Dec 202319.6220.2019.3620.1420.00129,900
15 Dec 202320.6620.6719.2219.4919.35662,600
14 Dec 202321.5621.5620.5820.6620.52114,200
13 Dec 202321.0921.3420.5521.2621.11153,600
12 Dec 202321.3121.3521.0221.1020.95107,000
11 Dec 202321.2321.3220.8821.2121.06139,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...