• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    United Fire Group, Inc (UFCS)

    -NasdaqGS
    28.84 Down 0.07(0.24%) Feb 27, 4:00PM EST
    |After Hours : 28.83 Down 0.01 (0.02%) Feb 27, 4:36PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 16, 201328.8329.1428.3228.4736,40027.35
    Sep 13, 201328.0128.5827.6628.5035,80027.38
    Sep 12, 201327.7328.3427.6827.8742,50026.77
    Sep 11, 201327.9228.0727.5127.8538,00026.75
    Sep 10, 201328.4128.7827.7228.0241,30026.92
    Sep 9, 201327.2928.4126.8728.3238,20027.20
    Sep 6, 201327.9227.9226.7127.2743,10026.20
    Sep 5, 201328.3028.3827.7127.8239,00026.72
    Sep 4, 201328.7929.3028.0228.3075,90027.18
    Sep 3, 201328.9829.4228.7028.8327,30027.69
    Aug 30, 201329.4229.5328.5528.6977,80027.56
    Aug 29, 201329.1030.2329.1029.5432,30028.38
    Aug 29, 20130.18 Dividend
    Aug 28, 201329.2030.0329.2029.2720,40027.94
    Aug 27, 201329.3630.1328.8429.1127,70027.79
    Aug 26, 201330.2130.8329.6829.7836,30028.43
    Aug 23, 201329.9730.5529.7729.8549,70028.50
    Aug 22, 201330.2630.9228.4030.6040,80029.21
    Aug 21, 201331.8732.0029.9530.1546,00028.78
    Aug 20, 201332.0332.5331.7432.0648,00030.61
    Aug 19, 201332.2632.5731.5532.0796,00030.62
    Aug 16, 201329.5332.9429.4232.45176,60030.98
    Aug 15, 201329.7530.0029.5029.6762,50028.33
    Aug 14, 201329.4230.2729.4130.0978,10028.73
    Aug 13, 201329.2829.3728.9529.3443,80028.01
    Aug 12, 201328.7229.2528.7229.2337,40027.91
    Aug 9, 201328.7029.3728.6029.1947,00027.87
    Aug 8, 201328.5729.0028.2228.7646,70027.46
    Aug 7, 201327.6428.8627.6428.40107,30027.11
    Aug 6, 201327.1228.1827.1227.5946,20026.34
    Aug 5, 201326.5027.1826.1127.0853,70025.85
    Aug 2, 201326.6227.2326.4226.6319,50025.42
    Aug 1, 201326.4526.9426.0326.8652,50025.64
    Jul 31, 201326.7926.9426.0026.0139,00024.83
    Jul 30, 201327.0327.4526.3126.7327,20025.52
    Jul 29, 201327.0727.2326.6626.9013,30025.68
    Jul 26, 201327.3127.5926.9627.2334,30026.00
    Jul 25, 201328.2128.3926.2727.71104,40026.45
    Jul 24, 201328.3028.5327.7128.2033,90026.92
    Jul 23, 201329.0829.0827.8528.0264,40026.75
    Jul 22, 201328.9629.2728.7328.9027,60027.59
    Jul 19, 201329.1929.4629.0729.2642,80027.93
    Jul 18, 201329.1229.5029.0129.2225,00027.90
    Jul 17, 201328.8129.3428.8128.9521,40027.64
    Jul 16, 201328.9629.1528.4828.7042,90027.40
    Jul 15, 201328.4629.0828.3429.0237,60027.70
    Jul 12, 201327.6128.4527.6128.3647,50027.07
    Jul 11, 201327.8527.8627.1127.7338,20026.47
    Jul 10, 201327.6227.7327.3427.4933,30026.24
    Jul 9, 201327.5227.7326.8227.5872,70026.33
    Jul 8, 201327.3427.4726.9927.3650,40026.12
    Jul 5, 201326.5026.9725.8026.8835,70025.66
    Jul 3, 201325.5026.0025.4825.8417,90024.67
    Jul 2, 201325.4225.6425.0225.5834,10024.42
    Jul 1, 201325.0525.5624.9025.3653,30024.21
    Jun 28, 201324.8725.6824.7624.83139,60023.70
    Jun 27, 201324.0825.1524.0125.1074,30023.96
    Jun 26, 201324.3024.5323.7523.8553,10022.77
    Jun 25, 201325.0725.0723.8324.1470,90023.05
    Jun 24, 201326.2426.5424.5924.82117,30023.70
    Jun 21, 201326.9126.9525.9326.60114,60025.39
    Jun 20, 201327.0027.5526.5326.7635,20025.55
    Jun 19, 201328.4028.5427.2427.3743,00026.13
    Jun 18, 201327.7628.5227.5528.3361,90027.05
    Jun 17, 201327.6328.0027.3427.6326,10026.38
    Jun 14, 201327.4527.7827.2327.2536,20026.01
    Jun 13, 201327.3727.5927.0027.4457,30026.20
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.