Dark

UFCS
United Fire Group Inc.
stock NASDAQ

Market Open

Aug 4, 2026 11:41:13 AM EDT

54.44USD+4.773%(+2.48)76,486

46.05Bid 61.36Ask 15.31Spread

Pre-market

0.00USD-100.000%(-51.36)0

After-hours

Aug 3, 2026 4:32:30 PM EDT

54.17USD+4.253%(+2.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	54.1800	54.5500	52.150000	54.4400	+4.511%	76,486	0.000%
2026-08-03	51.5200	52.4200	51.350000	52.0900	+1.421%	202,733	+4.511%
2026-07-31	51.4800	52.0400	50.846300	51.3600	-1.326%	121,513	+5.997%
2026-07-30	52.5700	52.8500	50.890000	52.0500	-0.744%	105,182	+4.592%
2026-07-29	52.2300	53.1200	52.230000	52.4400	-0.607%	158,136	+3.814%
2026-07-28	51.7600	52.8900	51.760000	52.7600	+2.546%	161,367	+3.184%
2026-07-27	51.3400	52.5000	51.120000	51.4500	+0.234%	111,334	+5.811%
2026-07-24	49.7600	51.4850	49.730000	51.3300	+3.865%	125,518	+6.059%
2026-07-23	48.9600	49.7600	48.230000	49.4200	-0.282%	152,379	+10.158%
2026-07-22	51.1400	51.2600	49.120100	49.5600	-3.767%	200,875	+9.847%
2026-07-21	51.0900	52.1800	51.090000	51.5000	+0.253%	203,176	+5.709%
2026-07-20	51.0900	52.5000	51.090000	51.3700	+0.548%	166,494	+5.976%
2026-07-17	50.0200	51.8200	50.020000	51.0900	+2.200%	175,859	+6.557%
2026-07-16	49.2700	50.2350	49.000000	49.9900	+2.041%	164,395	+8.902%
2026-07-15	51.3200	51.4600	48.650000	48.9900	-5.187%	228,962	+11.125%
2026-07-14	52.4500	53.0500	51.500000	51.6700	-1.487%	206,458	+5.361%
2026-07-13	51.7600	52.6450	51.590000	52.4500	+1.490%	149,595	+3.794%
2026-07-10	51.8900	52.4000	51.520000	51.6800	-0.520%	132,282	+5.341%
2026-07-09	52.1900	52.6650	51.360000	51.9500	-0.307%	154,780	+4.793%
2026-07-08	52.6800	53.2750	51.240200	52.1100	-0.781%	178,617	+4.471%
2026-07-07	53.0200	54.3800	52.470000	52.5200	-0.511%	129,055	+3.656%
2026-07-06	53.6100	54.0650	52.765000	52.7900	-2.114%	135,968	+3.126%
2026-07-02	53.4200	54.4199	52.170100	53.9300	+0.955%	130,470	+0.946%
2026-07-01	52.4600	53.8050	51.398500	53.4200	+1.869%	144,524	+1.909%
2026-06-30	52.9300	52.9400	51.740000	52.4400	-0.399%	159,379	+3.814%
2026-06-29	52.0900	53.1400	51.560000	52.6500	+0.190%	190,625	+3.400%
2026-06-26	50.4000	53.2900	50.400000	52.5500	+4.786%	628,030	+3.597%
2026-06-25	50.8400	51.5500	49.750000	50.1500	-1.782%	125,082	+8.554%
2026-06-24	50.6500	51.5400	50.430000	51.0600	+1.632%	121,158	+6.620%
2026-06-23	48.7800	50.3500	48.780000	50.2400	+3.588%	257,398	+8.360%
2026-06-22	48.1100	49.3850	47.790000	48.5000	+0.435%	112,825	+12.247%
2026-06-18	48.4900	48.7000	47.520100	48.2900	+0.646%	234,231	+12.736%
2026-06-17	48.0000	48.6800	47.620000	47.9800	-0.539%	109,186	+13.464%
2026-06-16	48.3400	48.9900	47.920000	48.2400	+0.689%	97,090	+12.852%
2026-06-15	48.6800	48.6800	47.397565	47.9100	-1.094%	130,660	+13.630%
2026-06-12	47.9100	48.5400	47.650000	48.4400	+1.509%	86,749	+12.386%
2026-06-11	47.9300	48.5000	47.380000	47.7200	-0.042%	84,177	+14.082%
2026-06-10	46.8800	48.1064	46.700000	47.7400	+3.066%	130,736	+14.034%
2026-06-09	45.6400	47.2700	45.640000	46.3200	+2.387%	149,409	+17.530%
2026-06-08	45.4100	45.9800	45.150000	45.2400	+0.022%	129,035	+20.336%
2026-06-05	43.6400	45.6000	43.335000	45.2300	+3.288%	127,562	+20.363%
2026-06-04	43.6700	44.5000	43.405000	43.7900	+1.413%	137,078	+24.321%
2026-06-03	43.6200	44.1200	43.010000	43.1800	-1.190%	192,003	+26.077%
2026-06-02	43.4800	44.3800	43.300000	43.7000	0.000%	101,260	+24.577%
2026-06-01	44.2400	44.6850	43.160000	43.7000	-1.421%	118,699	+24.577%
2026-05-29	44.6700	45.0199	44.170000	44.3300	-1.005%	103,495	+22.806%
2026-05-28	44.9300	45.5100	44.405000	44.7800	-0.577%	136,690	+21.572%
2026-05-27	47.3400	47.5900	44.710000	45.0400	-4.596%	88,246	+20.870%
2026-05-26	47.4100	48.0000	46.835000	47.2100	+0.085%	99,387	+15.315%
2026-05-22	48.0500	48.2201	47.100000	47.1700	-1.995%	175,876	+15.412%
2026-05-21	48.9300	49.9300	48.090000	48.1300	+0.187%	134,882	+13.110%
2026-05-20	48.3700	49.1300	47.715000	48.0400	-0.579%	90,640	+13.322%
2026-05-19	48.8000	49.2900	47.975000	48.3200	-1.789%	116,366	+12.666%
2026-05-18	48.0800	49.9400	48.070000	49.2000	+2.372%	146,026	+10.650%
2026-05-15	48.9600	49.5200	48.010000	48.0600	-2.058%	228,019	+13.275%
2026-05-14	48.8000	49.8600	48.765000	49.0700	+0.801%	123,881	+10.944%
2026-05-13	48.0900	49.2150	48.040000	48.6800	+0.516%	157,472	+11.832%
2026-05-12	48.5600	48.9300	47.160100	48.4300	-0.268%	164,113	+12.410%
2026-05-11	48.8300	49.8700	48.490000	48.5600	+0.705%	186,016	+12.109%
2026-05-08	46.8000	48.9050	46.800000	48.2200	+3.034%	158,463	+12.899%
2026-05-07	44.3700	47.2699	44.085000	46.8000	+8.812%	184,505	+16.325%
2026-05-06	43.4300	44.8600	42.630000	43.0100	+7.930%	196,210	+26.575%
2026-05-05	39.2900	40.2200	39.290000	39.8500	+1.580%	112,297	+36.612%
2026-05-04	39.8300	40.4150	39.190000	39.2300	-1.655%	85,174	+38.771%
2026-05-01	40.5200	40.8600	39.780000	39.8900	-1.066%	75,994	+36.475%
2026-04-30	39.5500	40.5000	39.410000	40.3200	+1.230%	104,570	+35.020%
2026-04-29	41.2700	41.3400	39.410000	39.8300	-4.117%	159,528	+36.681%
2026-04-28	40.6400	41.7600	40.250000	41.5400	+2.644%	143,550	+31.054%
2026-04-27	40.0400	40.7600	39.980000	40.4700	+0.797%	62,269	+34.519%
2026-04-24	39.7600	40.4600	39.490000	40.1500	+0.475%	102,787	+35.592%
2026-04-23	39.3000	40.0300	39.280000	39.9600	+1.783%	73,848	+36.236%
2026-04-22	39.5700	40.0900	39.050000	39.2600	-0.507%	75,581	+38.665%
2026-04-21	39.7000	39.9151	39.310000	39.4600	-0.504%	120,392	+37.962%
2026-04-20	40.2200	40.6900	39.550000	39.6600	-1.783%	117,066	+37.267%
2026-04-17	39.4000	40.7900	39.370000	40.3800	+2.644%	96,036	+34.819%
2026-04-16	39.0200	39.3900	39.020000	39.3400	+0.306%	84,414	+38.383%
2026-04-15	39.2400	39.4400	38.720000	39.2200	-0.254%	75,454	+38.807%
2026-04-14	39.8400	39.8900	38.910000	39.3200	-1.478%	87,499	+38.454%
2026-04-13	39.2600	39.9800	39.250000	39.9100	+1.967%	149,102	+36.407%
2026-04-10	39.4600	39.4953	38.440000	39.1400	-1.137%	78,344	+39.090%
2026-04-09	38.7800	39.8000	38.705000	39.5900	+1.669%	115,834	+37.509%
2026-04-08	38.6600	38.9900	38.530000	38.9400	+1.910%	101,505	+39.805%
2026-04-07	37.5100	38.3900	37.465000	38.2100	+1.595%	114,263	+42.476%
2026-04-06	37.4100	37.7400	37.240000	37.6100	+0.080%	62,185	+44.749%
2026-04-02	36.5000	37.7000	36.280000	37.5800	+2.426%	98,691	+44.864%
2026-04-01	37.0600	38.0550	36.510000	36.6900	-0.998%	96,176	+48.378%
2026-03-31	37.6100	37.6100	36.500000	37.0600	-0.457%	83,372	+46.897%
2026-03-30	36.8500	37.3400	36.280000	37.2300	+1.972%	105,484	+46.226%
2026-03-27	37.0000	37.1950	36.400000	36.5100	-1.960%	76,295	+49.110%
2026-03-26	36.7400	37.3000	36.520000	37.2400	+1.058%	86,382	+46.187%
2026-03-25	37.5000	37.6700	36.780000	36.8500	-1.100%	79,901	+47.734%
2026-03-24	37.0900	37.5300	36.550000	37.2600	-0.560%	104,055	+46.108%
2026-03-23	36.9500	37.8700	36.760000	37.4700	+2.940%	180,852	+45.290%
2026-03-20	36.6500	36.6500	35.930000	36.4000	-0.274%	262,026	+49.560%
2026-03-19	36.6800	37.1600	36.060000	36.5000	-0.761%	119,914	+49.151%
2026-03-18	37.1800	37.2800	36.440000	36.7800	-2.051%	112,915	+48.015%
2026-03-17	37.2800	37.9400	36.920000	37.5500	+0.724%	96,454	+44.980%
2026-03-16	37.1000	37.7200	36.855000	37.2800	+1.112%	105,196	+46.030%
2026-03-13	36.9900	36.9900	36.545200	36.8700	+0.217%	58,202	+47.654%
2026-03-12	36.3400	36.7900	36.150000	36.7900	+0.136%	87,195	+47.975%
2026-03-11	37.0500	38.1000	36.250000	36.7400	-0.756%	64,518	+48.176%
2026-03-10	36.8200	37.6850	36.820000	37.0200	+0.325%	83,254	+47.056%
2026-03-09	37.3700	37.5900	36.490000	36.9000	-2.355%	105,922	+47.534%
2026-03-06	37.3100	37.8199	36.620000	37.7900	+0.053%	129,242	+44.059%
2026-03-05	38.7000	38.8800	37.540000	37.7700	-3.278%	100,564	+44.136%
2026-03-04	38.4800	39.1900	38.070000	39.0500	+1.481%	125,826	+39.411%
2026-03-03	38.8900	39.0300	37.650000	38.4800	-2.037%	113,669	+41.476%
2026-03-02	38.6600	39.4300	38.180000	39.2800	+1.081%	102,258	+38.595%
2026-02-27	38.7000	39.1200	38.120000	38.8600	+0.180%	101,643	+40.093%
2026-02-26	38.2300	38.8200	38.230000	38.7900	+1.465%	90,824	+40.345%
2026-02-25	37.8200	38.3400	37.500000	38.2300	+1.352%	87,050	+42.401%
2026-02-24	37.8400	38.2800	37.260000	37.7200	-0.828%	118,738	+44.327%
2026-02-23	38.5900	38.9700	37.950000	38.0350	-1.285%	177,713	+43.131%
2026-02-20	38.2000	38.8000	37.675000	38.5300	+1.182%	234,526	+41.292%
2026-02-19	38.4300	38.7200	37.890000	38.0800	-1.500%	105,302	+42.962%
2026-02-18	39.6100	39.6100	38.200000	38.6600	-2.398%	168,603	+40.817%
2026-02-17	39.3900	39.8400	38.940000	39.6100	+0.712%	221,112	+37.440%
2026-02-13	39.6000	39.6000	38.700000	39.3300	-0.682%	137,188	+38.419%
2026-02-12	39.2500	40.6300	38.970000	39.6000	+2.273%	287,758	+37.475%
2026-02-11	37.6200	39.2500	36.980000	38.7200	+7.169%	265,058	+40.599%
2026-02-10	36.0000	36.3799	35.635000	36.1300	+0.194%	109,496	+50.678%
2026-02-09	36.9100	37.2350	35.990000	36.0600	-2.672%	99,005	+50.971%
2026-02-06	37.8200	38.1000	36.860000	37.0500	-1.305%	153,202	+46.937%
2026-02-05	36.8900	37.7800	36.890000	37.5400	+1.928%	141,726	+45.019%
2026-02-04	36.8200	37.1000	36.600000	36.8300	+0.656%	77,772	+47.814%
2026-02-03	36.4300	37.2450	36.205000	36.5900	+0.439%	92,606	+48.784%
2026-02-02	35.9300	36.6339	35.750000	36.4300	+1.363%	82,042	+49.437%
2026-01-30	35.4200	36.0900	35.155000	35.9400	+0.870%	141,684	+51.475%
2026-01-29	34.9900	35.7150	34.990000	35.6300	+2.062%	87,699	+52.793%
2026-01-28	34.8000	35.1500	34.560000	34.9100	+0.287%	162,831	+55.944%
2026-01-27	35.0400	35.0400	34.650000	34.8100	-0.571%	102,057	+56.392%
2026-01-26	34.4800	35.3250	34.480000	35.0100	+1.921%	80,522	+55.498%
2026-01-23	35.0500	35.4414	34.250000	34.3500	-2.498%	115,437	+58.486%
2026-01-22	35.4500	35.6900	35.130000	35.2300	-0.761%	95,319	+54.527%
2026-01-21	35.0900	35.6600	35.060000	35.5000	+1.661%	150,774	+53.352%
2026-01-20	35.1100	35.5500	34.845000	34.9200	-1.412%	148,000	+55.899%
2026-01-16	35.6400	36.1400	35.160000	35.4200	-0.923%	98,576	+53.698%
2026-01-15	35.6800	36.0700	35.360000	35.7500	+0.224%	87,286	+52.280%
2026-01-14	35.2800	35.7000	35.170000	35.6700	+1.422%	78,598	+52.621%
2026-01-13	35.9100	36.0550	34.925000	35.1700	-1.869%	87,423	+54.791%
2026-01-12	35.3600	36.0000	34.890000	35.8400	+0.986%	90,787	+51.897%
2026-01-09	35.9600	36.2400	34.979700	35.4900	-1.608%	86,569	+53.395%
2026-01-08	35.5400	36.6150	35.540000	36.0700	+1.079%	82,671	+50.929%
2026-01-07	35.6300	35.7650	35.200000	35.6850	-0.266%	78,018	+52.557%
2026-01-06	36.1000	36.2150	35.130000	35.7800	-1.405%	133,772	+52.152%
2026-01-05	35.5800	36.5900	35.400100	36.2900	+1.996%	118,119	+50.014%
2026-01-02	36.3600	36.5400	35.400000	35.5800	-2.118%	117,277	+53.007%
2025-12-31	36.5500	36.7300	36.220000	36.3500	-0.438%	72,713	+49.766%
2025-12-30	36.5500	36.7250	36.250000	36.5100	0.000%	58,780	+49.110%
2025-12-29	36.5400	36.7350	36.230000	36.5100	+0.192%	71,185	+49.110%
2025-12-26	37.0700	37.1800	36.090000	36.4400	-1.434%	77,201	+49.396%
2025-12-24	37.0500	37.3450	36.785000	36.9700	-0.135%	48,431	+47.255%
2025-12-23	37.1900	37.4920	37.020000	37.0200	-0.564%	83,755	+47.056%
2025-12-22	37.0500	37.9050	37.010000	37.2300	+0.976%	118,493	+46.226%
2025-12-19	36.9800	37.2200	36.460000	36.8700	-0.780%	510,838	+47.654%
2025-12-18	37.3300	37.5000	37.030000	37.1600	-0.455%	206,818	+46.502%
2025-12-17	36.5500	37.3500	36.160000	37.3300	+1.995%	128,734	+45.834%
2025-12-16	37.0300	37.1700	36.297500	36.6000	-0.840%	113,481	+48.743%
2025-12-15	36.9700	37.3000	36.680000	36.9100	+0.408%	119,035	+47.494%
2025-12-12	36.4900	37.1200	36.115000	36.7600	+0.712%	145,161	+48.096%
2025-12-11	35.6900	36.7300	35.690000	36.5000	+2.759%	112,593	+49.151%
2025-12-10	35.2300	35.7200	35.020000	35.5200	+1.081%	130,497	+53.266%
2025-12-09	34.6600	35.4600	34.660000	35.1400	+1.443%	79,607	+54.923%
2025-12-08	35.1300	35.1300	33.530000	34.6400	-0.802%	119,233	+57.159%
2025-12-05	35.8200	35.8200	34.740000	34.9200	-2.946%	116,245	+55.899%
2025-12-04	36.1900	36.6430	35.780000	35.9800	-0.498%	106,124	+51.306%
2025-12-03	36.5300	36.8650	35.660000	36.1600	-0.495%	90,821	+50.553%
2025-12-02	36.4700	36.7450	36.172700	36.3400	-0.247%	85,245	+49.807%
2025-12-01	36.1000	37.4400	36.031000	36.4300	-0.328%	169,843	+49.437%
2025-11-28	37.0200	37.4575	36.370000	36.5500	-1.694%	77,993	+48.947%
2025-11-26	37.0000	37.8400	37.000000	37.1800	-0.027%	221,147	+46.423%
2025-11-25	36.7100	37.4800	36.710000	37.1900	+2.058%	107,957	+46.383%
2025-11-24	36.9800	37.2600	36.300000	36.4400	-1.300%	138,724	+49.396%
2025-11-21	36.3400	37.3494	36.130000	36.9200	+2.130%	93,583	+47.454%
2025-11-20	36.7300	37.3400	36.030000	36.1500	-0.386%	110,871	+50.595%
2025-11-19	36.9000	37.3006	36.090000	36.2900	-1.892%	120,491	+50.014%
2025-11-18	36.6100	37.4800	36.030000	36.9900	+1.066%	122,169	+47.175%
2025-11-17	37.0800	37.4000	36.530000	36.6000	-1.374%	111,384	+48.743%
2025-11-14	36.5700	37.1900	36.510000	37.1100	+1.255%	91,032	+46.699%
2025-11-13	36.9900	37.2000	36.610000	36.6500	-1.026%	104,674	+48.540%
2025-11-12	36.7500	37.3300	36.480000	37.0300	+1.092%	149,957	+47.016%
2025-11-11	36.1600	37.1100	35.000000	36.6300	+1.020%	96,067	+48.621%
2025-11-10	35.2500	36.6950	35.120000	36.2600	+2.632%	139,219	+50.138%
2025-11-07	35.2400	35.5700	34.547300	35.3300	+0.512%	157,601	+54.090%
2025-11-06	35.4200	35.8421	35.000000	35.1500	-0.818%	156,407	+54.879%
2025-11-05	32.2300	35.7450	32.230000	35.4400	+14.693%	333,394	+53.612%
2025-11-04	30.0000	31.1800	30.000000	30.9000	+1.212%	150,583	+76.181%
2025-11-03	30.2300	30.5300	29.920000	30.5300	+0.992%	108,562	+78.316%
2025-10-31	30.1000	30.3450	29.850000	30.2300	-0.297%	106,171	+80.086%
2025-10-30	30.0400	30.5200	30.040000	30.3200	+0.932%	102,524	+79.551%
2025-10-29	30.5100	30.7700	29.860000	30.0400	-2.118%	96,597	+81.225%
2025-10-28	30.7800	30.8050	30.180000	30.6900	-0.840%	95,235	+77.387%
2025-10-27	31.3700	31.6600	30.880000	30.9500	-1.213%	72,595	+75.897%
2025-10-24	30.9900	31.3700	30.490000	31.3300	+1.490%	76,329	+73.763%
2025-10-23	30.8600	30.9100	30.505000	30.8700	+0.521%	75,722	+76.352%
2025-10-22	31.2000	31.2700	30.660000	30.7100	-1.254%	94,053	+77.271%
2025-10-21	30.7600	31.2100	30.760000	31.1000	+0.647%	69,031	+75.048%
2025-10-20	30.6500	30.9900	30.610000	30.9000	+1.212%	69,274	+76.181%
2025-10-17	30.3700	30.7150	30.370000	30.5300	+0.461%	101,023	+78.316%
2025-10-16	31.0000	31.0100	30.115000	30.3900	-2.408%	142,656	+79.138%
2025-10-15	31.3900	31.3987	30.735000	31.1400	-0.479%	93,397	+74.823%
2025-10-14	30.1400	31.4700	30.140000	31.2900	+2.792%	108,804	+73.985%
2025-10-13	30.7200	30.9200	29.960000	30.4400	-0.066%	116,605	+78.844%
2025-10-10	30.7700	31.0700	30.325000	30.4600	-1.007%	116,130	+78.726%
2025-10-09	31.0300	31.0825	30.560000	30.7700	-0.997%	84,063	+76.926%
2025-10-08	31.1400	31.4500	31.040000	31.0800	+0.290%	81,329	+75.161%
2025-10-07	31.2500	31.4350	30.873200	30.9900	-0.832%	76,774	+75.670%
2025-10-06	31.0500	31.6799	31.050000	31.2500	+1.659%	127,196	+74.208%
2025-10-03	30.3100	31.1000	30.310000	30.7400	+1.856%	150,556	+77.098%
2025-10-02	29.9900	30.3300	29.740000	30.1800	+0.500%	100,048	+80.384%
2025-10-01	30.1700	30.2800	29.885000	30.0300	-1.282%	95,098	+81.285%
2025-09-30	30.0700	30.7200	29.985000	30.4200	+1.097%	101,372	+78.961%
2025-09-29	30.7800	30.7800	30.030000	30.0900	-2.242%	110,109	+80.924%
2025-09-26	30.6400	30.8900	30.391100	30.7800	+0.819%	70,574	+76.868%
2025-09-25	30.9400	31.0400	30.345000	30.5300	-1.325%	79,456	+78.316%
2025-09-24	31.1900	31.4350	30.665000	30.9400	-0.802%	81,985	+75.953%
2025-09-23	31.2300	31.4700	31.080000	31.1900	+0.386%	101,937	+74.543%
2025-09-22	31.0700	31.4499	30.750000	31.0700	-0.703%	112,370	+75.217%
2025-09-19	32.5800	32.5800	31.257500	31.2900	-3.723%	336,464	+73.985%
2025-09-18	31.8650	32.5500	31.690000	32.5000	+2.621%	193,519	+67.508%
2025-09-17	31.2600	32.1900	31.160000	31.6700	+1.735%	111,614	+71.898%
2025-09-16	31.8200	31.8200	30.710000	31.1300	-2.168%	105,702	+74.880%
2025-09-15	31.6800	31.9850	31.595000	31.8200	+0.537%	134,353	+71.087%
2025-09-12	31.9000	32.2205	31.575400	31.6500	-1.340%	94,536	+72.006%
2025-09-11	31.1300	32.1000	30.905000	32.0800	+3.284%	165,005	+69.701%
2025-09-10	30.7300	31.0600	30.530000	31.0600	+0.779%	103,845	+75.274%
2025-09-09	31.0500	31.1578	30.720100	30.8200	-0.484%	69,398	+76.639%
2025-09-08	31.3200	31.3200	30.840000	30.9700	-0.610%	125,526	+75.783%
2025-09-05	31.8300	31.9700	30.980000	31.1600	-1.982%	98,763	+74.711%
2025-09-04	30.6200	31.9600	30.450000	31.7900	+4.435%	130,121	+71.249%
2025-09-03	30.2600	30.5900	30.230000	30.4400	+0.197%	122,693	+78.844%
2025-09-02	30.6000	30.7034	30.230000	30.3800	-1.171%	114,193	+79.197%
2025-08-29	30.8200	30.9400	30.490000	30.7400	-0.260%	141,488	+77.098%
2025-08-28	31.3800	31.3800	30.790000	30.8200	-1.313%	88,676	+76.639%
2025-08-27	31.0000	31.3800	31.000000	31.2300	+0.353%	77,820	+74.320%
2025-08-26	31.1700	31.3000	30.950100	31.1200	-0.384%	82,939	+74.936%
2025-08-25	31.7500	32.1300	31.190000	31.2400	-1.606%	141,490	+74.264%
2025-08-22	31.5400	32.1300	31.500000	31.7500	+1.665%	103,425	+71.465%
2025-08-21	31.1600	31.4599	31.100000	31.2300	+0.225%	109,830	+74.320%
2025-08-20	30.7600	31.2100	30.600000	31.1600	+1.963%	117,012	+74.711%
2025-08-19	30.4500	30.9850	30.350000	30.5600	+0.065%	69,639	+78.141%
2025-08-18	30.4900	30.5600	30.170000	30.5400	-0.391%	104,496	+78.258%
2025-08-15	30.7500	30.7500	30.170000	30.6600	+0.360%	352,975	+77.560%
2025-08-14	30.5000	30.7700	30.470000	30.5500	-0.812%	90,469	+78.200%
2025-08-13	30.6900	31.1500	30.490000	30.8000	+0.719%	120,560	+76.753%
2025-08-12	30.0000	30.7200	29.798500	30.5800	+2.206%	152,889	+78.025%
2025-08-11	29.3900	29.9800	29.340000	29.9200	+2.959%	167,829	+81.952%
2025-08-08	29.1400	29.5300	28.980000	29.0600	+0.069%	91,966	+87.337%
2025-08-07	28.7800	29.0400	28.065000	29.0400	+1.114%	164,851	+87.466%
2025-08-06	30.0000	30.0000	27.780000	28.7200	+7.164%	220,080	+89.554%
2025-08-05	26.5100	26.9000	26.230000	26.8000	+0.525%	95,579	+103.134%
2025-08-04	26.2300	26.6900	26.105000	26.6600	+2.106%	88,564	+104.201%
2025-08-01	26.4200	26.4200	25.790000	26.1100	-1.657%	102,768	+108.502%
2025-07-31	26.4800	26.9000	26.235000	26.5500	-0.711%	130,088	+105.047%
2025-07-30	27.2600	27.4850	26.570000	26.7400	-2.159%	150,898	+103.590%
2025-07-29	26.9100	27.6300	26.670000	27.3300	+2.283%	265,321	+99.195%
2025-07-28	26.7400	27.2750	26.460000	26.7200	-0.632%	119,295	+103.743%
2025-07-25	26.9100	27.1600	26.830000	26.8900	-0.037%	77,469	+102.454%
2025-07-24	27.5600	27.8000	26.886000	26.9000	-3.307%	126,646	+102.379%
2025-07-23	27.7300	28.0700	27.500000	27.8200	+0.870%	111,721	+95.687%
2025-07-22	27.2900	27.6500	27.200000	27.5800	+1.360%	116,781	+97.389%
2025-07-21	27.5300	27.6300	27.082100	27.2100	-0.766%	116,659	+100.074%
2025-07-18	27.6600	27.7500	27.385000	27.4200	-0.291%	112,442	+98.541%
2025-07-17	26.8700	27.5700	26.870000	27.5000	+1.701%	119,321	+97.964%
2025-07-16	27.3000	27.7400	26.609400	27.0400	-0.148%	186,525	+101.331%
2025-07-15	27.9300	27.9300	27.060000	27.0800	-3.458%	128,214	+101.034%
2025-07-14	27.1500	28.1000	27.135000	28.0500	+3.429%	212,194	+94.082%
2025-07-11	27.2200	27.3450	26.950000	27.1200	-1.418%	117,108	+100.737%
2025-07-10	27.7600	27.7600	27.260000	27.5100	-1.008%	98,912	+97.892%
2025-07-09	27.7800	27.8100	27.335000	27.7900	+0.725%	161,223	+95.898%
2025-07-08	27.6200	28.1200	27.520000	27.5900	-0.109%	156,793	+97.318%
2025-07-07	28.2100	28.3450	27.460000	27.6200	-1.918%	108,362	+97.104%
2025-07-03	27.8300	28.1950	27.830000	28.1600	+1.771%	51,246	+93.324%
2025-07-02	28.4200	28.4200	27.313200	27.6700	-2.467%	142,567	+96.747%
2025-07-01	28.5900	28.9500	28.321000	28.3700	-1.150%	106,229	+91.893%
2025-06-30	28.5500	28.8850	28.100000	28.7000	+0.702%	145,657	+89.686%
2025-06-27	28.5200	28.6600	28.200000	28.5000	+0.176%	183,011	+91.018%
2025-06-26	27.8800	28.4700	27.686100	28.4500	+2.338%	112,829	+91.353%
2025-06-25	28.5000	28.5000	27.645000	27.8000	-2.967%	98,492	+95.827%
2025-06-24	28.9200	29.0250	28.390000	28.6500	-0.624%	97,026	+90.017%
2025-06-23	28.4800	28.8300	28.150000	28.8300	+0.839%	91,811	+88.831%
2025-06-20	28.8500	29.1000	28.550000	28.5900	+0.070%	403,359	+90.416%
2025-06-18	28.4300	29.1900	28.360000	28.5700	+0.316%	207,749	+90.550%
2025-06-17	28.1200	28.6000	28.060000	28.4800	+0.672%	115,055	+91.152%
2025-06-16	28.0100	28.6700	27.880000	28.2900	+1.507%	102,414	+92.435%
2025-06-13	28.1100	28.2520	27.820000	27.8700	-2.004%	74,079	+95.335%
2025-06-12	28.1800	28.4700	28.000000	28.4400	+0.530%	101,814	+91.421%
2025-06-11	28.4700	28.8249	28.115000	28.2900	+0.106%	100,789	+92.435%
2025-06-10	28.3200	28.4707	27.995000	28.2600	-0.282%	90,454	+92.640%
2025-06-09	28.5000	28.5000	27.645000	28.3400	-0.176%	108,577	+92.096%
2025-06-06	28.3600	28.5750	28.057500	28.3900	+0.888%	66,774	+91.758%
2025-06-05	28.2900	28.2900	27.810000	28.1400	+0.178%	90,331	+93.461%
2025-06-04	28.4000	28.6450	27.840000	28.0900	-1.057%	139,791	+93.806%
2025-06-03	28.3200	28.5500	27.910000	28.3900	-0.316%	88,900	+91.758%
2025-06-02	28.4900	28.5700	27.815000	28.4800	+0.105%	131,595	+91.152%
2025-05-30	28.5200	28.6600	28.300000	28.4500	-0.906%	92,546	+91.353%
2025-05-29	28.2900	28.7100	27.980000	28.7100	+1.845%	87,891	+89.620%
2025-05-28	28.4800	28.6260	28.100000	28.1900	-1.606%	96,142	+93.118%
2025-05-27	28.0900	28.7200	27.970000	28.6500	+3.058%	70,089	+90.017%
2025-05-23	27.1700	27.8800	27.106000	27.8000	+0.798%	76,805	+95.827%
2025-05-22	27.8300	28.0100	27.580000	27.5800	-0.720%	62,418	+97.389%
2025-05-21	28.1300	28.3500	27.570000	27.7800	-2.252%	121,624	+95.968%
2025-05-20	28.3100	28.6000	27.760000	28.4200	+0.070%	42,948	+91.555%
2025-05-19	28.5100	28.9400	26.770000	28.4000	-0.769%	75,397	+91.690%
2025-05-16	28.3200	28.8100	28.150000	28.6200	+0.351%	84,779	+90.217%
2025-05-15	28.0300	28.5200	27.650000	28.5200	+2.076%	79,133	+90.884%
2025-05-14	28.1800	28.9800	27.691800	27.9400	-0.781%	134,039	+94.846%
2025-05-13	28.0300	28.3000	27.725000	28.1600	+0.860%	65,947	+93.324%
2025-05-12	28.5000	28.5800	27.582000	27.9200	-0.036%	104,407	+94.986%
2025-05-09	27.8300	28.0600	27.520000	27.9300	+0.251%	67,597	+94.916%
2025-05-08	27.5400	27.9550	26.965000	27.8600	+2.089%	106,311	+95.406%
2025-05-07	27.9700	28.8600	26.710000	27.2900	-4.580%	172,839	+99.487%
2025-05-06	28.0400	28.6200	27.560000	28.6000	+1.024%	81,199	+90.350%
2025-05-05	28.3500	28.5800	28.020000	28.3100	-1.118%	64,851	+92.300%
2025-05-02	27.9700	28.6500	27.815000	28.6300	+3.246%	89,321	+90.150%
2025-05-01	27.4600	27.9600	27.230100	27.7300	+0.217%	121,008	+96.322%
2025-04-30	27.7500	27.9650	27.150000	27.6700	-1.355%	113,993	+96.747%
2025-04-29	27.6800	28.1100	27.610500	28.0500	+0.827%	96,755	+94.082%
2025-04-28	27.5700	28.1650	27.280000	27.8200	+1.274%	103,059	+95.687%
2025-04-25	27.7500	27.7500	27.100000	27.4700	-1.858%	73,273	+98.180%
2025-04-24	27.5900	28.0900	27.395000	27.9900	+0.829%	88,740	+94.498%
2025-04-23	27.8500	28.5500	27.550000	27.7600	+1.092%	160,558	+96.110%
2025-04-22	27.0700	27.8900	26.815000	27.4600	+2.808%	93,860	+98.252%
2025-04-21	27.0200	27.0200	26.265200	26.7100	-1.801%	92,210	+103.819%
2025-04-17	27.1000	27.4700	26.860000	27.2000	+0.295%	70,026	+100.147%
2025-04-16	27.1000	27.4750	26.835500	27.1200	+0.407%	85,918	+100.737%
2025-04-15	26.8500	27.3800	26.850000	27.0100	+0.596%	85,603	+101.555%
2025-04-14	26.6800	27.1500	26.510000	26.8500	+2.364%	105,986	+102.756%
2025-04-11	26.6100	26.7100	25.760000	26.2300	+0.076%	95,619	+107.549%
2025-04-10	26.4500	27.1900	25.680000	26.2100	-1.577%	114,319	+107.707%
2025-04-09	25.2900	27.3600	25.290000	26.6300	+3.498%	147,534	+104.431%
2025-04-08	26.4400	26.7600	25.295000	25.7300	+0.117%	135,498	+111.582%
2025-04-07	25.9000	26.8400	25.010000	25.7000	-4.603%	121,357	+111.829%
2025-04-04	28.1500	28.7100	26.485000	26.9400	-7.199%	130,981	+102.079%
2025-04-03	28.5900	29.6246	27.320000	29.0300	-1.760%	131,139	+87.530%
2025-04-02	29.3700	29.7500	29.000000	29.5500	-0.337%	85,170	+84.230%
2025-04-01	29.1600	29.9179	28.520000	29.6500	+0.645%	107,766	+83.609%
2025-03-31	29.3300	29.8700	29.200000	29.4600	-0.674%	108,552	+84.793%
2025-03-28	29.7200	29.8500	29.260000	29.6600	-0.202%	86,776	+83.547%
2025-03-27	29.4500	29.8850	29.165000	29.7200	+1.020%	82,185	+83.176%
2025-03-26	29.2800	29.6400	29.223600	29.4200	+0.926%	77,139	+85.044%
2025-03-25	29.1900	29.4800	29.030000	29.1500	-0.137%	84,685	+86.758%
2025-03-24	29.2100	29.2700	28.845000	29.1900	+1.495%	59,963	+86.502%
2025-03-21	28.9100	29.4900	28.560000	28.7600	-0.964%	307,425	+89.291%
2025-03-20	28.5500	29.2000	28.550000	29.0400	+1.009%	96,250	+87.466%
2025-03-19	28.6900	28.9100	28.310000	28.7500	+0.139%	69,327	+89.357%
2025-03-18	28.9500	29.2300	28.690000	28.7100	-1.170%	85,450	+89.620%
2025-03-17	29.0800	29.4400	28.680000	29.0500	-0.275%	123,935	+87.401%
2025-03-14	28.4700	29.2500	28.200000	29.1300	+3.445%	136,963	+86.886%
2025-03-13	28.0300	28.3800	27.943100	28.1600	+0.071%	104,758	+93.324%
2025-03-12	27.4200	28.1400	27.010000	28.1400	+2.327%	104,765	+93.461%
2025-03-11	27.3300	27.6700	26.910000	27.5000	+1.177%	91,133	+97.964%
2025-03-10	27.7000	27.8600	27.180000	27.1800	-2.790%	124,791	+100.294%
2025-03-07	28.3500	28.3500	27.510000	27.9600	-2.204%	210,705	+94.707%
2025-03-06	28.2500	28.7700	28.170000	28.5900	+0.175%	96,284	+90.416%
2025-03-05	27.8400	28.6700	27.735000	28.5400	+3.219%	136,451	+90.750%
2025-03-04	27.6700	28.0750	27.190000	27.6500	-0.789%	118,983	+96.890%
2025-03-03	28.0000	28.1900	27.680000	27.8700	-0.713%	127,501	+95.335%
2025-02-28	27.2200	28.0900	26.517300	28.0700	+1.080%	163,087	+93.944%
2025-02-27	26.5800	27.8600	26.580000	27.7700	+4.164%	123,624	+96.039%
2025-02-26	26.7800	26.7800	26.305000	26.6600	-0.597%	117,936	+104.201%
2025-02-25	26.1300	26.8200	25.970000	26.8200	+3.233%	129,684	+102.983%
2025-02-24	25.6800	26.1650	25.680000	25.9800	+2.002%	167,552	+109.546%
2025-02-21	26.4700	26.4700	25.400000	25.4700	-2.786%	152,042	+113.742%
2025-02-20	26.0900	26.2300	25.510000	26.2000	-0.228%	172,358	+107.786%
2025-02-19	27.2000	27.3399	26.200800	26.2600	-3.668%	121,894	+107.312%
2025-02-18	26.7300	27.5400	26.410000	27.2600	+2.868%	264,456	+99.707%
2025-02-14	26.9700	27.0526	26.385000	26.5000	-1.009%	222,241	+105.434%
2025-02-13	25.7900	26.7800	25.445000	26.7700	+4.489%	413,211	+103.362%
2025-02-12	28.3300	28.3300	25.452200	25.6200	+2.235%	342,842	+112.490%

document.getElementById("jDz7Vb").onerror = function(){this.style.display='none';}; .dark-mode .LlCpPG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlCpPG{ color: #333333; background-color: white; border: 2px solid #333333; }UFCSUnited Fire Group Inc.stock NASDAQ

UFCS
United Fire Group Inc.
stock NASDAQ