UFCS - United Fire Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202044.3746.0144.3745.6345.6342,482
Jan 24, 202045.5845.5844.8644.9844.9838,700
Jan 23, 202045.7145.7145.1645.5345.53102,900
Jan 22, 202046.1846.4745.6145.9145.9186,400
Jan 21, 202046.2946.8345.8646.0346.0348,200
Jan 17, 202046.3646.8046.1446.5246.5251,500
Jan 16, 202044.7746.1844.6846.0046.0070,100
Jan 15, 202044.2444.9843.8344.6344.6349,600
Jan 14, 202044.2844.6343.7244.3944.39114,500
Jan 13, 202043.7544.6243.7544.4144.4155,200
Jan 10, 202044.0144.3343.7443.7843.7840,100
Jan 09, 202044.0144.4844.0144.0644.0641,700
Jan 08, 202044.6044.8743.9743.9743.9754,400
Jan 07, 202044.7144.8844.1344.7544.7565,900
Jan 06, 202044.0045.0543.8144.7944.7958,000
Jan 03, 202043.5344.5243.2144.3744.3793,400
Jan 02, 202043.9343.9743.3343.9243.9259,600
Dec 31, 201943.4043.8543.2043.7343.7359,900
Dec 30, 201943.2243.7043.0643.5443.5441,700
Dec 27, 201943.2743.6542.9243.1543.1546,300
Dec 26, 201943.4243.6343.0943.3143.3133,800
Dec 24, 201943.2743.6942.8743.6143.6118,700
Dec 23, 201944.4844.5343.0743.2943.2945,700
Dec 20, 201945.3645.6044.2944.4344.43917,700
Dec 19, 201945.2945.5445.0545.3245.3261,200
Dec 18, 201945.0945.6644.9045.3545.3590,500
Dec 17, 201944.4845.0344.4845.0345.03127,100
Dec 16, 201943.7244.7843.6444.4544.4585,700
Dec 13, 201943.3143.6143.0343.5143.5162,900
Dec 12, 201943.0643.8342.8243.2943.2961,400
Dec 11, 201943.3443.3442.9743.0243.0262,200
Dec 10, 201943.2843.6243.0343.2243.2265,100
Dec 09, 201943.5143.6243.0943.2443.2477,600
Dec 06, 201943.4743.9243.2443.4643.4683,200
Dec 05, 201943.5243.9343.3743.4643.4665,700
Dec 04, 201943.1143.6743.0943.4843.4863,600
Dec 03, 201943.1543.3142.5542.8942.8963,700
Dec 02, 201943.8043.8843.3043.4143.4150,500
Nov 29, 201943.4644.0343.4643.9443.9423,300
Nov 27, 201943.8744.1043.5543.7043.7028,200
Nov 27, 20190.33 Dividend
Nov 26, 201943.7344.4043.5044.0843.7579,700
Nov 25, 201943.2044.4743.1343.9943.6654,100
Nov 22, 201943.5743.5742.6843.1442.8278,600
Nov 21, 201944.3344.4143.1843.2742.9560,300
Nov 20, 201943.8744.4443.8744.2843.9571,400
Nov 19, 201943.6544.3643.6044.1643.8343,900
Nov 18, 201943.5244.0243.3143.7143.3841,200
Nov 15, 201943.9744.2843.5643.5843.2543,500
Nov 14, 201943.6744.2343.4843.7743.4446,300
Nov 13, 201944.2844.5443.1843.8243.4943,100
Nov 12, 201944.2545.1444.0044.4844.1560,100
Nov 11, 201944.4544.8543.6744.3744.0463,500
Nov 08, 201944.6945.1744.3744.7144.3842,400
Nov 07, 201945.6345.7144.7744.8544.5156,400
Nov 06, 201942.0145.8142.0145.2644.92106,800
Nov 05, 201946.3747.2546.0747.0646.7198,300
Nov 04, 201946.1746.5945.9146.3445.9948,500
Nov 01, 201945.7346.2045.4246.0445.7052,100
Oct 31, 201945.9145.9145.0745.5245.18102,700
Oct 30, 201946.0646.2345.5846.0945.7452,700
Oct 29, 201945.4546.0245.2945.9945.6550,300
Oct 28, 201945.4945.7945.4045.5045.1643,000
Oct 25, 201945.4245.6945.2345.3945.0536,600
Oct 24, 201946.3146.3145.3445.4245.0837,900
Oct 23, 201946.1046.3845.8846.1045.7544,700
Oct 22, 201946.7446.7445.8546.0945.7461,800
Oct 21, 201946.2146.9346.1646.6146.2640,300
Oct 18, 201945.8646.1445.7246.0445.7066,900
Oct 17, 201946.7946.7946.0446.2445.8979,400
Oct 16, 201946.9447.2746.4646.6146.2654,300
Oct 15, 201946.6247.6746.4646.9546.6065,000
Oct 14, 201945.1346.5645.1346.4646.1172,300
Oct 11, 201945.4246.0045.0045.3945.0577,500
Oct 10, 201945.4245.6944.8444.8844.54108,300
Oct 09, 201945.3345.8845.0845.3445.0019,100
Oct 08, 201945.7545.7744.9745.1444.8028,900
Oct 07, 201945.9646.5945.4146.1145.7642,900
Oct 04, 201945.2446.1545.1546.0945.7423,600
Oct 03, 201945.3046.1345.0045.1944.8530,600
Oct 02, 201945.7945.7945.0145.3244.9851,500
Oct 01, 201947.1347.6045.8446.0245.6849,700
Sep 30, 201946.9047.2546.5646.9846.6359,000
Sep 27, 201946.6747.0645.9646.8046.4542,000
Sep 26, 201947.0147.0146.3146.5746.2240,500
Sep 25, 201946.1247.1146.0446.9746.6263,800
Sep 24, 201946.3346.6945.7945.9545.6175,600
Sep 23, 201946.2147.0045.9046.3946.0444,500
Sep 20, 201946.8747.2945.9046.2645.91171,200
Sep 19, 201947.4747.9447.0147.0846.7350,700
Sep 18, 201947.7548.0046.9847.4447.0858,400
Sep 17, 201947.1747.9947.1747.7947.4359,700
Sep 16, 201947.2647.9646.9547.2946.9444,900
Sep 13, 201947.1547.8846.5047.4347.0769,200
Sep 12, 201946.5747.3345.9546.9246.5769,000
Sep 11, 201945.8646.6945.2746.5546.2080,300
Sep 10, 201946.1146.1145.0445.6045.2659,200
Sep 09, 201945.7146.4245.6146.1345.7846,800
Sep 06, 201945.7345.8045.1645.5945.2532,600
Sep 05, 201945.4946.4145.3245.6845.3469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...