UFCS

United Fire Group, Inc. Common Stock Historical Stock Prices

$41.93
*  
0.72
1.75%
Get UFCS Alerts
*Delayed - data as of May 24, 2016 12:25 ET  -  Find a broker to begin trading UFCS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UFCS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:25 41.53 42.22 41.53 41.93 20,864
05/20/2016 41.56 42.28 41.335 41.61 242,416
05/19/2016 41.59 41.67 40.28 41.36 73,147
05/18/2016 39.9 41.85 39.9 41.74 139,384
05/17/2016 40.74 41 39.69 39.97 117,934
05/16/2016 40.58 41.05 40.45 40.93 115,220
05/13/2016 40.53 41.19 40.41 40.46 49,128
05/12/2016 40.59 40.94 40.23 40.68 71,202
05/11/2016 40.56 41.17 40.25 40.45 99,217
05/10/2016 40.79 40.95 40.275 40.74 74,145
05/09/2016 40.51 40.8843 40.1201 40.63 86,621
05/06/2016 39.47 40.58 39.118 40.57 218,052
05/05/2016 42.06 42.66 40.02 40.19 168,960
05/04/2016 43.04 44.345 42.11 42.39 187,280
05/03/2016 45.41 45.75 44.91 45.52 94,106
05/02/2016 45.03 45.66 44.84 45.49 116,404
04/29/2016 44.64 45.03 44.48 44.82 92,390
04/28/2016 44.74 45.11 44.64 44.74 89,730
04/27/2016 45.08 45.19 44.45 45.04 88,142
04/26/2016 45.09 45.6 43.86 45.26 92,457
04/25/2016 44.96 45.19 44.39 45.12 71,896
04/22/2016 44.52 45.22 44.13 45.16 79,113
04/21/2016 45.33 45.33 44.43 44.62 106,279
04/20/2016 45.34 45.45 44.8 45.24 60,804
04/19/2016 45.12 45.48 45.02 45.35 43,740
04/18/2016 45.08 45.21 44.72 45.15 73,004
04/15/2016 45.01 45.56 44.81 45.15 61,269
04/14/2016 44.64 45.42 44.64 45.14 65,287
04/13/2016 44.65 44.98 44.22 44.65 63,951
04/12/2016 43.92 44.63 43.59 44.29 55,701
04/11/2016 43.87 44.23 43.7 43.74 61,560
04/08/2016 43.67 43.87 43.22 43.6 62,656
04/07/2016 43.76 43.76 43.23 43.32 118,782
04/06/2016 43.89 44.3 43.2901 44.06 82,208
04/05/2016 43.31 44.3 42.97 43.87 112,019
04/04/2016 44.39 44.4949 43.5001 43.69 70,655
04/01/2016 43.76 44.4599 43.73 44.45 52,712
03/31/2016 44.42 44.43 43.6 43.82 108,837
03/30/2016 44.03 44.35 43.76 44.29 77,124
03/29/2016 42.9 43.84 42.85 43.76 92,807
03/28/2016 42.37 43.0199 42.37 42.92 62,656
03/24/2016 42.53 42.7499 41.74 42.07 69,213
03/23/2016 42.48 42.98 42.47 42.49 78,741
03/22/2016 42.47 43.24 42.47 42.69 70,400
03/21/2016 42.7 42.8215 42.14 42.47 56,210
03/18/2016 43.04 43.04 42.19 42.5 181,788
03/17/2016 42.06 43 41.98 42.96 99,042
03/16/2016 41.84 42.38 41 42.08 69,023
03/15/2016 41.32 42.3 41.06 41.86 139,408
03/14/2016 41.67 41.74 41.12 41.38 70,972
03/11/2016 41.09 41.68 40.895 41.58 77,894
03/10/2016 41.28 41.6 40.58 40.88 70,175
03/09/2016 41 41.86 40.525 41.02 85,602
03/08/2016 40.87 41.51 40.73 41.01 131,035
03/07/2016 40.96 41.41 40.76 41.1 74,140
03/04/2016 41.47 41.5 40.77 41.29 69,568
03/03/2016 41.25 41.72 40.84 41.42 82,103
03/02/2016 41.19 41.43 40.8 41.24 69,776
03/01/2016 40.45 41.39 40.04 41.32 87,771
02/29/2016 40.84 41.06 40.2 40.32 133,007
02/26/2016 41.55 41.55 40.57 40.92 44,991
02/25/2016 41.85 42 40.95 41.57 88,268
02/24/2016 40.89 41.94 40.79 41.89 88,687
02/23/2016 41.27 41.77 41 41.05 98,618
02/22/2016 40.32 41.54 39.8 40.99 113,901
02/19/2016 39.86 41.54 39.54 39.91 179,774
02/18/2016 37.96 40 37 39.89 94,854
02/17/2016 37.34 37.51 36.69 36.87 98,762
02/16/2016 37.52 37.9799 36.48 37 81,654
02/12/2016 36.7 37.91 36.35 37.19 64,862
02/11/2016 35.76 36.76 35.73 36.33 48,943
02/10/2016 36.68 37.14 36.38 36.41 33,723
02/09/2016 36.14 36.72 35.32 36.47 57,765
02/08/2016 36.16 36.7186 35.74 36.39 71,522
02/05/2016 36.62 36.91 36.247 36.38 88,083
02/04/2016 37.56 37.93 36.53 36.84 51,848
02/03/2016 38.28 38.54 37 37.53 56,224
02/02/2016 38.07 38.61 37.43 38.07 67,210
02/01/2016 38.41 38.59 37.96 38.27 44,116
01/29/2016 37.1 38.71 37.1 38.63 121,019
01/28/2016 36.63 37.2 36.4396 37.04 34,258
01/27/2016 36.85 37.128 36.26 36.32 73,938
01/26/2016 36.84 37.43 36.69 36.86 58,037
01/25/2016 36.9 36.92 36.27 36.47 49,157
01/22/2016 36.35 37.17 36.18 36.97 50,381
01/21/2016 35.97 36.465 35.73 36.08 74,848
01/20/2016 35.9 36.61 35.16 36.05 62,471
01/19/2016 36.67 37.55 35.44 36.29 87,042
01/15/2016 35.92 36.76 35.53 36.47 105,825
01/14/2016 36.57 37.29 36.05 36.72 74,806
01/13/2016 37.43 37.58 36.08 36.26 89,531
01/12/2016 38.99 38.99 36.8 37.15 119,307
01/11/2016 38.28 38.79 38.07 38.52 96,133
01/08/2016 38.63 38.96 37.84 37.9 168,240
01/07/2016 38.13 38.89 38.13 38.43 109,318
01/06/2016 37.97 38.92 37.97 38.69 100,540
01/05/2016 37.02 38.53 37.015 38.44 82,539
01/04/2016 37.84 37.95 36.8 37.02 90,303
12/31/2015 39 39.35 38.28 38.31 55,773
12/30/2015 39.31 39.31 38.82 39.04 35,702
12/29/2015 38.79 39.26 38.78 39.18 41,782
12/28/2015 38.44 38.59 38.02 38.46 42,831
12/24/2015 38.18 38.7 38.075 38.44 16,806
12/23/2015 38.6 38.6 38.02 38.27 47,854
12/22/2015 37.87 38.43 37.36 38.25 45,366
12/21/2015 37.26 37.95 36.71 37.74 110,498
12/18/2015 38.48 38.5 37.07 37.26 486,859
12/17/2015 38.99 39.21 38.51 38.62 78,912
12/16/2015 39.01 39.25 37.86 38.84 67,730
12/15/2015 38.05 38.84 37.96 38.7 85,276
12/14/2015 36.96 38 36.96 37.7 73,857
12/11/2015 37.68 38.42 37.44 37.53 74,223
12/10/2015 38.39 38.47 37.97 38.16 49,891
12/09/2015 39 39.36 38.37 38.47 43,782
12/08/2015 39.47 39.62 39.1 39.16 39,319
12/07/2015 39.67 40.28 39.25 39.56 56,949
12/04/2015 38.84 39.61 38.84 39.55 48,943
12/03/2015 40 40.05 38.79 38.88 47,456
12/02/2015 39.83 40.4 39.64 40 58,363
12/01/2015 40.02 40.49 39.36 39.73 70,575
11/30/2015 39.61 40.175 39.32 40.03 208,955
11/27/2015 39.21 39.63 39.11 39.49 29,617
11/25/2015 39.59 39.59 38.97 39.3 45,558
11/24/2015 39.67 39.87 39.234 39.39 109,647
11/23/2015 40.3 40.39 39.7842 39.9 68,065
11/20/2015 39.6 40.39 39.01 40.07 54,901
11/19/2015 39.5 39.6 39.05 39.295 44,708
11/18/2015 39.41 39.76 39.01 39.58 48,188
11/17/2015 39.49 39.95 39.13 39.17 29,293
11/16/2015 39.45 39.64 38.43 39.3 70,869
11/13/2015 38.68 39.53 38.68 39.32 72,620
11/12/2015 39.34 39.97 38.7901 38.95 40,585
11/11/2015 40.17 40.45 39.62 39.85 42,767
11/10/2015 39.95 40.57 39.81 39.98 80,826
11/09/2015 39.95 40.64 39.69 40.26 113,329
11/06/2015 38.74 39.94 38.74 39.94 62,215
11/05/2015 37.14 38.69 37.14 38.54 47,367
11/04/2015 36.78 37.25 35.86 36.87 70,782
11/03/2015 37.43 37.43 36.76 36.85 84,601
11/02/2015 37.2 37.635 36.86 37.45 96,386
10/30/2015 38.95 38.95 36.86 37.19 98,421
10/29/2015 38.86 39.09 38.05 38.98 54,512
10/28/2015 37.24 38.88 37.24 38.86 58,955
10/27/2015 37.93 37.951 37.0214 37.08 50,663
10/26/2015 37.9 38.26 37.61 38.02 72,493
10/23/2015 37.43 37.97 37.18 37.96 51,021
10/22/2015 36.66 37.6 36.66 37.21 39,491
10/21/2015 36.85 37 36.36 36.42 33,613
10/20/2015 35.44 36.86 35.44 36.66 60,514
10/19/2015 35.32 35.52 35.32 35.5 21,221
10/16/2015 35.6 35.6 35.27 35.52 62,765
10/15/2015 34.67 35.46 34.48 35.45 40,577
10/14/2015 35.22 35.22 34.38 34.47 43,210
10/13/2015 35.45 35.48 35.19 35.22 34,628
10/12/2015 34.92 35.66 34.92 35.49 47,509
10/09/2015 35.88 35.88 35.01 35.14 45,432
10/08/2015 35.36 35.84 35.22 35.83 50,505
10/07/2015 35.1 35.5 34.95 35.29 107,115
10/06/2015 35.26 35.49 34.77 34.82 56,511
10/05/2015 34.63 35.39 34.63 35.23 47,742
10/02/2015 34.31 34.54 33.7 34.33 76,305
10/01/2015 35.24 35.25 33.86 34.54 52,824
09/30/2015 35.06 35.47 34.99 35.05 100,827
09/29/2015 34.79 34.95 34.11 34.86 60,261
09/28/2015 35.13 35.44 34.67 34.67 48,390
09/25/2015 35.53 36.24 35.1 35.31 88,008
09/24/2015 34.38 35.45 34.38 35.22 51,654
09/23/2015 34.66 35.04 34.286 34.64 37,491
09/22/2015 34.23 34.69 34.23 34.53 41,962
09/21/2015 33.28 34.73 33.28 34.58 37,075
09/18/2015 33.86 33.86 32.94 32.94 153,993
09/17/2015 34.27 34.68 34.06 34.31 38,340
09/16/2015 34.44 35.1 34.01 34.17 55,841
09/15/2015 33.88 34.56 33.88 34.35 30,427
09/14/2015 34.34 34.72 33.73 33.91 31,296
09/11/2015 33.76 34.52 33.75 34.33 21,941
09/10/2015 33.58 34.315 33.55 34.02 35,888
09/09/2015 33.59 34.08 33.41 33.57 40,440
09/08/2015 33.61 33.61 33.03 33.27 66,664
09/04/2015 32.63 33.43 32.63 33.2 49,131
09/03/2015 33.59 33.9 32.82 32.99 84,964
09/02/2015 33.35 33.705 32.839 33.54 91,673
09/01/2015 32.7 33.385 32.7 32.98 95,759
08/31/2015 33.35 33.77 33.01 33.2 64,148
08/28/2015 33.26 33.44 33 33.23 31,329
08/27/2015 33.75 33.82 33 33.51 65,970
08/26/2015 33.76 34.8292 33.14 33.61 55,351
08/25/2015 34.12 34.12 32.96 32.98 56,152
08/24/2015 33.86 34.55 32.49 33.14 92,421
08/21/2015 35.29 35.9 35.25 35.58 92,009
08/20/2015 35.68 36.25 35.4515 35.78 59,694
08/19/2015 36.21 36.44 35.74 36.05 60,196
08/18/2015 36.65 36.7351 36.13 36.37 47,305
08/17/2015 36.39 36.615 36.19 36.57 36,574
08/14/2015 35.99 36.64 35.99 36.45 54,984
08/13/2015 36.47 36.6 36.13 36.24 49,867
08/12/2015 36.78 36.78 36.09 36.48 55,934
08/11/2015 36.32 36.99 36.066 36.9 105,116
08/10/2015 36.75 36.75 36.3 36.49 80,127
08/07/2015 36.31 36.7 35.82 36.52 52,025
08/06/2015 35.61 37 35.61 36.51 117,980
08/05/2015 35.51 35.91 35.29 35.45 64,403
08/04/2015 34.56 36.64 34.56 35.5 157,760
08/03/2015 34.58 34.87 34.28 34.41 73,789
07/31/2015 34.46 34.84 34.37 34.56 41,663
07/30/2015 34.35 34.84 34.21 34.61 39,144
07/29/2015 34.64 34.98 34.39 34.57 32,470
07/28/2015 34.92 34.93 34.5 34.58 84,203
07/27/2015 33.96 34.72 33.96 34.64 44,942
07/24/2015 34.31 34.5 34 34.34 43,234
07/23/2015 35.37 35.37 34.24 34.45 47,623
07/22/2015 35.19 35.63 35.038 35.37 49,755
07/21/2015 35.07 35.68 35.0201 35.25 78,204
07/20/2015 35.76 35.82 35.33 35.39 36,087
07/17/2015 35.81 36 35.55 35.94 45,724
07/16/2015 35.49 35.85 34.6672 35.68 52,428
07/15/2015 34.2 35.23 33.984 35.08 56,618
07/14/2015 33.81 34.25 33.73 34.11 44,621
07/13/2015 34.47 34.74 33.71 33.8 106,416
07/10/2015 33.52 34.24 32.115 34.1 42,815
07/09/2015 33.49 33.57 31.68 33.06 78,666
07/08/2015 32.85 33.34 32.72 33.12 111,049
07/07/2015 33.1 33.42 32.775 33.18 47,633
07/06/2015 32.87 33.8 32.87 33.27 41,523
07/02/2015 33.16 33.48 33.07 33.24 25,882
07/01/2015 33.17 33.5099 32.75 33.11 57,122
06/30/2015 32.69 33.17 32.55 32.76 68,592
06/29/2015 32.8 33.42 32.35 32.43 52,607
06/26/2015 32.85 34.09 32.85 33.39 244,788
06/25/2015 32.82 32.99 32.225 32.89 48,554
06/24/2015 32.88 32.88 32.47 32.59 66,932
06/23/2015 32.5 32.92 32.42 32.82 43,627
06/22/2015 31.95 32.69 31.75 32.53 58,728
06/19/2015 31.58 31.95 31.56 31.84 95,716
06/18/2015 31.38 31.94 31.33 31.68 49,579
06/17/2015 31.72 31.72 31 31.18 59,874
06/16/2015 30.85 31.95 30.76 31.5 115,321
06/15/2015 30.99 31.53 30.6 31.19 76,572
06/12/2015 31.32 31.3956 30.74 31.12 48,483
06/11/2015 31.64 31.81 31.27 31.5 26,118
06/10/2015 30.9 31.9 30.89 31.73 35,414
06/09/2015 30.57 31.06 30.405 30.77 48,046
06/08/2015 30.57 30.93 30.46 30.59 33,432
06/05/2015 30.45 30.93 30.05 30.74 27,608
06/04/2015 30.99 31.295 30.29 30.41 43,331
06/03/2015 30.55 31.34 30.55 31.29 37,022
06/02/2015 30.27 31.08 30.27 30.78 25,286
06/01/2015 30.54 30.8 30 30.55 31,133
05/29/2015 30.58 30.84 30 30.51 40,703
05/28/2015 30.35 30.82 30.35 30.73 31,272
05/27/2015 30 30.81 29.87 30.68 43,430
05/26/2015 30.27 30.27 29.8201 30.05 41,033
05/22/2015 30.45 30.795 30.3 30.3 25,913
05/21/2015 31.23 31.23 30.36 30.59 29,810
05/20/2015 30.94 31.3899 30.61 31.28 47,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?