United Fire Group Inc (UFCS) Historical Stock Data
28.95 ↓0.54 (-1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFCS is up 0.47% a day on average. There have been 15 days where United Fire Group Inc closed green and 15 days where UFCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.04 | 28.95 | ↓$0.09 (-0.31%) | 28.58 | 29.90 | 468.46K |
| 2024-12-19 | 29.76 | 29.49 | ↓$0.27 (-0.91%) | 29.35 | 30.24 | 87.81K |
| 2024-12-18 | 31.08 | 29.55 | ↓$1.53 (-4.92%) | 29.42 | 31.35 | 152.53K |
| 2024-12-17 | 31.06 | 30.91 | ↓$0.15 (-0.48%) | 30.44 | 31.20 | 220.53K |
| 2024-12-16 | 30.80 | 31.29 | ↑$0.49 (1.59%) | 30.71 | 31.41 | 79.65K |
| 2024-12-13 | 30.77 | 30.85 | ↑$0.08 (0.26%) | 30.63 | 31.25 | 77.86K |
| 2024-12-12 | 30.76 | 30.86 | ↑$0.10 (0.33%) | 30.45 | 30.99 | 81.77K |
| 2024-12-11 | 30.86 | 30.79 | ↓$0.07 (-0.23%) | 30.13 | 30.88 | 94.84K |
| 2024-12-10 | 30.80 | 30.75 | ↓$0.05 (-0.16%) | 30.11 | 31.21 | 140.51K |
| 2024-12-09 | 31.64 | 30.91 | ↓$0.73 (-2.31%) | 30.72 | 31.70 | 156K |
| 2024-12-06 | 31.52 | 31.55 | ↑$0.03 (0.10%) | 30.64 | 31.59 | 143.65K |
| 2024-12-05 | 30.83 | 31.54 | ↑$0.71 (2.30%) | 30.70 | 31.68 | 112.65K |
| 2024-12-04 | 30.66 | 30.89 | ↑$0.23 (0.75%) | 30.32 | 31.02 | 95.88K |
| 2024-12-03 | 30.74 | 30.66 | ↓$0.08 (-0.26%) | 30.07 | 30.91 | 135.64K |
| 2024-12-02 | 30.56 | 30.84 | ↑$0.28 (0.92%) | 29.78 | 30.88 | 145.63K |
| 2024-11-29 | 30.04 | 30.60 | ↑$0.56 (1.86%) | 29.98 | 30.68 | 79.27K |
| 2024-11-27 | 30.28 | 30.08 | ↓$0.20 (-0.66%) | 29.64 | 30.63 | 129.80K |
| 2024-11-26 | 30.32 | 30.02 | ↓$0.30 (-0.99%) | 29.70 | 30.99 | 173.93K |
| 2024-11-25 | 30.51 | 30.47 | ↓$0.04 (-0.13%) | 29.95 | 31.14 | 252.01K |
| 2024-11-22 | 29.90 | 29.89 | ↓$0.01 (-0.03%) | 29.37 | 30.43 | 248.13K |
| 2024-11-21 | 27.85 | 29.75 | ↑$1.90 (6.82%) | 27.70 | 29.77 | 229.17K |
| 2024-11-20 | 27.36 | 27.55 | ↑$0.19 (0.69%) | 26.74 | 27.63 | 383.64K |
| 2024-11-19 | 27.02 | 27.47 | ↑$0.45 (1.67%) | 26.61 | 27.53 | 105.24K |
| 2024-11-18 | 26.12 | 27.43 | ↑$1.31 (5.02%) | 25.93 | 27.69 | 160.20K |
| 2024-11-15 | 25.25 | 25.42 | ↑$0.17 (0.67%) | 25.05 | 25.45 | 78.66K |
| 2024-11-14 | 25.45 | 25.03 | ↓$0.42 (-1.65%) | 24.62 | 25.50 | 156.82K |
| 2024-11-13 | 25.60 | 25.44 | ↓$0.16 (-0.63%) | 25.37 | 25.88 | 112.06K |
| 2024-11-12 | 25.45 | 25.36 | ↓$0.09 (-0.35%) | 25.08 | 25.65 | 111.52K |
| 2024-11-11 | 24.67 | 25.48 | ↑$0.81 (3.28%) | 24.67 | 25.72 | 117.16K |
| 2024-11-08 | 23.89 | 24.34 | ↑$0.45 (1.88%) | 23.55 | 24.48 | 157.88K |
Create an account or log in to view more rows.
$UFCS it's true....
$UFCS has just been halted from trading due to volatility.
$UFCS what’s gonna happen now
$UFCS Chill out and chill some more. It's all temporary.
$UFCS lmfao
lfg babies
$UFCS Here we go!!!
$UFCS This is how I feel everyday holding this gem.
$UFCS There is nothing wrong with a decent pullback
$UFCS Longs will be rewarded handsomely
$UFCS buy the fear