UFCS - United Fire Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201947.5747.9947.0247.6647.6638,100
Jun 13, 201947.5847.8547.2147.5147.5130,000
Jun 12, 201947.1847.6146.5547.3847.3840,700
Jun 11, 201947.7347.7346.7047.1047.1042,500
Jun 10, 201947.5947.9947.0447.6047.6050,700
Jun 07, 201947.5547.9246.8047.5747.5793,000
Jun 06, 201947.9448.0847.0847.3647.3649,900
Jun 05, 201947.4548.1347.3047.7447.7447,700
Jun 04, 201947.3148.3647.0947.4647.4662,100
Jun 03, 201946.9847.2046.1647.1247.1272,200
May 31, 201945.8647.0045.6246.9446.9485,500
May 30, 201946.9747.1346.0046.2946.2947,400
May 30, 20190.33 Dividend
May 29, 201947.6147.6746.8547.1646.8342,800
May 28, 201947.6448.1947.4247.7747.4481,700
May 24, 201946.7947.7646.7847.6547.3250,600
May 23, 201947.6547.6546.2146.5346.2084,100
May 22, 201947.8848.2847.5947.8147.4852,400
May 21, 201947.9548.3847.7547.9247.5855,600
May 20, 201946.7948.2446.7448.0147.67114,500
May 17, 201946.7547.2046.3646.7246.39375,600
May 16, 201946.3347.0646.2547.0546.7299,500
May 15, 201945.6446.1945.2246.1545.8384,100
May 14, 201946.3146.4245.4445.6145.29103,000
May 13, 201946.1646.7245.6946.3446.02116,900
May 10, 201946.4647.1446.3946.6046.2794,700
May 09, 201946.2147.7546.0346.5046.1790,100
May 08, 201944.9847.8344.5046.3145.99118,100
May 07, 201943.9644.5543.6243.6443.3374,500
May 06, 201943.3044.2642.9944.2243.9164,700
May 03, 201943.0044.0243.0043.6743.3655,200
May 02, 201943.3344.2342.8442.8942.5955,100
May 01, 201943.6044.0643.2443.3543.05162,300
Apr 30, 201943.1243.8642.3843.6143.3090,600
Apr 29, 201942.8143.4142.8143.0542.7556,900
Apr 26, 201942.8743.2642.6142.7742.4744,300
Apr 25, 201942.9243.1342.2942.7742.4722,300
Apr 24, 201942.5043.1842.1743.0842.7852,800
Apr 23, 201941.8142.7941.6842.4742.1767,100
Apr 22, 201942.3242.3740.8641.7941.5087,500
Apr 18, 201942.1943.0442.1942.5842.2830,300
Apr 17, 201942.5142.5542.0642.3142.0155,100
Apr 16, 201942.8443.1942.4142.4442.1446,400
Apr 15, 201942.8843.1142.3142.7442.4442,300
Apr 12, 201943.9744.0142.6543.0042.7052,800
Apr 11, 201943.9744.2843.7043.7143.4032,500
Apr 10, 201943.1944.1943.1043.9643.6562,800
Apr 09, 201943.9144.0043.0843.1442.8450,500
Apr 08, 201944.1744.7643.8644.0043.6962,000
Apr 05, 201944.0044.6144.0044.2943.9861,200
Apr 04, 201943.7744.3243.7744.0843.7731,700
Apr 03, 201943.7443.8643.2043.8243.5136,300
Apr 02, 201943.7243.7243.2643.5543.2564,500
Apr 01, 201943.8844.0643.2243.7643.4566,700
Mar 29, 201943.9343.9643.3943.7143.40123,100
Mar 28, 201943.5344.1343.3544.0143.7038,800
Mar 27, 201943.2944.1043.0843.5543.2536,200
Mar 26, 201943.9843.9843.2143.4143.1150,200
Mar 25, 201943.3144.0243.0743.8143.5068,500
Mar 22, 201944.5244.5243.2543.3143.0178,700
Mar 21, 201944.7745.6044.4644.5644.2586,400
Mar 20, 201944.7345.5244.5944.7944.4846,800
Mar 19, 201945.5145.5144.6544.7444.4326,500
Mar 18, 201945.8245.8245.0345.3845.0657,900
Mar 15, 201945.3946.5145.3945.6545.33166,700
Mar 14, 201945.5645.6045.1245.3845.0643,800
Mar 13, 201945.4645.9845.1945.4045.0842,000
Mar 12, 201946.2546.4045.4445.5845.2640,000
Mar 11, 201946.2646.4645.8146.0645.7472,200
Mar 08, 201946.1446.5445.7146.2945.9740,000
Mar 07, 201947.0647.1146.1546.1545.8342,000
Mar 06, 201947.9648.2046.8946.9746.6451,000
Mar 05, 201948.0748.4047.6048.2447.9031,400
Mar 04, 201949.1449.2947.9447.9847.6446,200
Mar 01, 201948.7749.2748.1749.1448.8055,600
Feb 28, 201947.8748.8047.4448.7448.4042,700
Feb 28, 20190.31 Dividend
Feb 27, 201947.9348.3347.7748.2647.6155,800
Feb 26, 201947.7148.5447.5347.9247.2836,600
Feb 25, 201948.0348.1347.3147.7147.0765,400
Feb 22, 201950.1250.1247.8148.1147.4761,100
Feb 21, 201949.4550.5548.5150.1249.4583,700
Feb 20, 201950.0153.3549.4449.5448.88167,600
Feb 19, 201954.1355.0353.9455.0354.2993,200
Feb 15, 201954.0954.7554.0654.2653.53127,200
Feb 14, 201953.9254.1553.4053.9153.1970,300
Feb 13, 201954.0354.4553.7453.9853.2635,600
Feb 12, 201954.0254.1353.4854.0453.3226,400
Feb 11, 201953.6354.0053.0253.9553.2330,300
Feb 08, 201953.4353.9953.1753.8053.0834,600
Feb 07, 201953.1853.7552.9653.4952.7731,900
Feb 06, 201953.4553.6152.9353.2652.5533,600
Feb 05, 201953.4453.4852.8553.3952.6835,800
Feb 04, 201952.2753.2152.1153.2152.5051,900
Feb 01, 201952.1852.6751.9852.4251.7244,900
Jan 31, 201951.5452.2651.3852.0051.3056,300
Jan 30, 201950.3851.6749.8651.5350.8449,700
Jan 29, 201950.6950.9050.2850.2849.6130,900
Jan 28, 201950.7450.9950.3650.6850.0036,800
Jan 25, 201952.1552.5050.6150.8750.1944,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...