United Fire Group Stock Price History
NASDAQ: UFCSFinanceProperty-Casualty InsurersUSD
55.14-1.26 (-2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UFCS price history at a glance
The price history for United Fire Group (UFCS) on this page begins on March 17, 1980, when the stock closed at $2.03; it most recently closed at $55.14 on October 5, 2026. The highest price in this record is $61.56, reached on July 23, 2018; the latest close is 10.4% below that peak. Across the 45 complete calendar years in the table, UFCS finished higher in 30 and lower in 15. Its best year was 1985 (+97.0%) and its worst was 1984 (-48.4%).
Over roughly 47 years the share price changed +2610.1%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, UFCS has gained 79.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $61.56
- Date of high
- Jul 23, 2018
- Low since 1980
- $1.43
- Date of low
- Nov 26, 1984
- 52-week high
- $56.74
- 52-week low
- $29.85
- Last close
- $55.14
UFCS returns
1 week
+0.95%
1 month
+2.74%
3 months
+6.70%
6 months
+40.88%
Year to date
+51.69%
1 year
+79.20%
3 years
+192.23%
5 years
+156.25%
UFCS price return, excluding dividends.
UFCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.14 | +54.97% |
| 2025 | 35.58 | +26.48% |
| 2024 | 28.13 | +39.81% |
| 2023 | 20.12 | -26.46% |
| 2022 | 27.36 | +17.98% |
| 2021 | 23.19 | -7.61% |
| 2020 | 25.10 | -43.43% |
| 2019 | 44.37 | -20.05% |
| 2018 | 55.50 | +21.76% |
| 2017 | 45.58 | -7.30% |
| 2016 | 49.17 | +28.35% |
| 2015 | 38.31 | +32.19% |
| 2014 | 28.98 | +3.13% |
| 2013 | 28.10 | +21.91% |
| 2012 | 23.05 | +14.22% |
| 2011 | 20.18 | -9.59% |
| 2010 | 22.32 | +22.44% |
| 2009 | 18.23 | -40.07% |
| 2008 | 30.42 | +8.06% |
| 2007 | 28.15 | -20.14% |
| 2006 | 35.25 | -12.81% |
| 2005 | 40.43 | +19.93% |
| 2004 | 33.71 | +67.05% |
| 2003 | 20.18 | +20.48% |
| 2002 | 16.75 | +15.32% |
| 2001 | 14.53 | +47.09% |
| 2000 | 9.88 | -12.71% |
| 1999 | 11.31 | -32.71% |
| 1998 | 16.81 | -24.01% |
| 1997 | 22.13 | +25.53% |
| 1996 | 17.63 | +25.89% |
| 1995 | 14.00 | +51.81% |
| 1994 | 9.22 | +6.41% |
| 1993 | 8.67 | -6.02% |
| 1992 | 9.22 | +38.33% |
| 1991 | 6.67 | +30.44% |
| 1990 | 5.11 | +4.94% |
| 1989 | 4.87 | +7.79% |
| 1988 | 4.52 | +17.31% |
| 1987 | 3.85 | -16.13% |
| 1986 | 4.59 | +43.08% |
| 1985 | 3.21 | +96.97% |
| 1984 | 1.63 | -48.44% |
| 1983 | 3.16 | +0.79% |
| 1982 | 3.14 | +11.80% |
| 1981 | 2.80 | +20.34% |
| 1980* | 2.33 | +14.56% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
UFCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.35 | 56.35 | 55.08 | 55.14 | -2.23% | |
| 54.77 | 56.48 | 53.99 | 56.40 | +2.45% | |
| 54.33 | 55.66 | 54.33 | 55.05 | +0.33% | |
| 54.51 | 55.40 | 53.59 | 54.87 | +0.40% | |
| 54.10 | 55.08 | 52.01 | 54.65 | +0.05% | |
| 54.47 | 55.02 | 53.29 | 54.62 | +1.26% | |
| 52.49 | 54.01 | 51.81 | 53.94 | +2.57% | |
| 53.76 | 53.76 | 52.29 | 52.59 | -1.76% | |
| 53.33 | 53.60 | 52.09 | 53.53 | +0.36% | |
| 53.29 | 53.64 | 52.95 | 53.34 | +0.02% | |
| 53.22 | 53.60 | 52.60 | 53.33 | -0.19% | |
| 53.90 | 54.28 | 53.34 | 53.43 | -0.30% | |
| 53.56 | 53.99 | 50.81 | 53.59 | -0.17% | |
| 53.77 | 54.05 | 52.40 | 53.68 | +0.45% | |
| 54.50 | 54.80 | 53.28 | 53.44 | -1.75% | |
| 53.52 | 54.59 | 52.32 | 54.39 | +0.17% | |
| 55.23 | 55.94 | 54.00 | 54.30 | -0.95% | |
| 54.90 | 54.90 | 53.75 | 54.82 | -0.15% | |
| 55.52 | 55.52 | 54.55 | 54.90 | -0.96% | |
| 55.67 | 56.11 | 54.28 | 55.43 | +0.09% | |
| 55.42 | 56.74 | 54.52 | 55.38 | +1.13% | |
| 53.95 | 54.79 | 53.24 | 54.76 | +2.03% | |
| 54.14 | 54.40 | 52.42 | 53.67 | -2.38% | |
| 55.36 | 55.65 | 54.15 | 54.98 | -1.79% | |
| 55.29 | 56.02 | 54.55 | 55.98 | -0.21% | |
| 55.37 | 56.74 | 55.37 | 56.10 | +2.28% | |
| 54.58 | 55.45 | 54.55 | 54.85 | +1.29% | |
| 53.96 | 54.80 | 53.63 | 54.15 | +0.52% | |
| 54.15 | 54.46 | 53.46 | 53.87 | -0.20% | |
| 54.13 | 54.93 | 53.46 | 53.98 | +0.19% | |
| 53.45 | 53.96 | 52.91 | 53.88 | -0.31% | |
| 53.53 | 54.55 | 53.27 | 54.05 | +1.01% | |
| 54.06 | 54.38 | 52.91 | 53.51 | -0.78% | |
| 53.53 | 54.65 | 53.53 | 53.93 | +1.72% | |
| 53.62 | 54.50 | 52.72 | 53.02 | -0.47% | |
| 52.26 | 53.53 | 52.01 | 53.27 | +0.91% | |
| 53.97 | 54.21 | 52.57 | 52.79 | -1.58% | |
| 53.44 | 54.09 | 53.08 | 53.64 | +0.45% | |
| 53.79 | 54.52 | 53.19 | 53.40 | -1.62% | |
| 53.65 | 54.38 | 53.16 | 54.28 | +1.04% | |
| 53.68 | 54.23 | 53.21 | 53.72 | +0.98% | |
| 53.96 | 55.22 | 53.10 | 53.20 | -1.41% | |
| 53.47 | 54.32 | 53.03 | 53.96 | +0.88% | |
| 53.75 | 54.24 | 53.03 | 53.49 | -1.80% | |
| 54.63 | 54.79 | 53.56 | 54.47 | -0.84% | |
| 54.82 | 55.49 | 54.05 | 54.93 | +1.07% | |
| 54.63 | 55.82 | 53.63 | 54.35 | +1.29% | |
| 53.54 | 54.93 | 51.67 | 53.66 | +3.01% | |
| 51.52 | 52.42 | 51.35 | 52.09 | +1.42% | |
| 51.48 | 52.04 | 50.85 | 51.36 | -1.33% | |
| 52.57 | 52.85 | 50.89 | 52.05 | -0.74% | |
| 52.23 | 53.12 | 52.23 | 52.44 | -0.61% | |
| 51.76 | 52.89 | 51.76 | 52.76 | +2.55% | |
| 51.34 | 52.50 | 51.12 | 51.45 | +0.23% | |
| 49.76 | 51.49 | 49.73 | 51.33 | +3.86% | |
| 48.96 | 49.76 | 48.23 | 49.42 | -0.28% | |
| 51.14 | 51.26 | 49.12 | 49.56 | -3.77% | |
| 51.09 | 52.18 | 51.09 | 51.50 | +0.25% | |
| 51.09 | 52.50 | 51.09 | 51.37 | +0.55% | |
| 50.02 | 51.82 | 50.02 | 51.09 | +2.20% | |
| 49.27 | 50.24 | 49.00 | 49.99 | +2.04% | |
| 51.32 | 51.46 | 48.65 | 48.99 | -5.19% | |
| 52.45 | 53.05 | 51.50 | 51.67 | -1.49% | |
| 51.76 | 52.65 | 51.59 | 52.45 | +1.49% | |
| 51.89 | 52.40 | 51.52 | 51.68 | -0.52% | |
| 52.19 | 52.67 | 51.36 | 51.95 | -0.31% | |
| 52.68 | 53.28 | 51.24 | 52.11 | -0.78% | |
| 53.02 | 54.38 | 52.47 | 52.52 | -0.51% | |
| 53.61 | 54.07 | 52.77 | 52.79 | -2.11% | |
| 53.42 | 54.42 | 52.17 | 53.93 | +0.95% | |
| 52.46 | 53.81 | 51.40 | 53.42 | +1.87% | |
| 52.93 | 52.94 | 51.74 | 52.44 | -0.40% | |
| 52.09 | 53.14 | 51.56 | 52.65 | +0.19% | |
| 50.40 | 53.29 | 50.40 | 52.55 | +4.79% | |
| 50.84 | 51.55 | 49.75 | 50.15 | -1.78% | |
| 50.65 | 51.54 | 50.43 | 51.06 | +1.63% | |
| 48.78 | 50.35 | 48.78 | 50.24 | +3.59% | |
| 48.11 | 49.39 | 47.79 | 48.50 | +0.43% | |
| 48.49 | 48.70 | 47.52 | 48.29 | +0.65% | |
| 48.00 | 48.68 | 47.62 | 47.98 | -0.54% | |
| 48.34 | 48.99 | 47.92 | 48.24 | +0.69% | |
| 48.68 | 48.68 | 47.40 | 47.91 | -1.09% | |
| 47.91 | 48.54 | 47.65 | 48.44 | +1.51% | |
| 47.93 | 48.50 | 47.38 | 47.72 | -0.04% | |
| 46.88 | 48.11 | 46.70 | 47.74 | +3.07% | |
| 45.64 | 47.27 | 45.64 | 46.32 | +2.39% | |
| 45.41 | 45.98 | 45.15 | 45.24 | +0.02% | |
| 43.64 | 45.60 | 43.34 | 45.23 | +3.29% | |
| 43.67 | 44.50 | 43.41 | 43.79 | +1.41% | |
| 43.62 | 44.12 | 43.01 | 43.18 | -1.19% | |
| 43.48 | 44.38 | 43.30 | 43.70 | 0.00% | |
| 44.24 | 44.69 | 43.16 | 43.70 | -1.42% | |
| 44.67 | 45.02 | 44.17 | 44.33 | -1.00% | |
| 44.93 | 45.51 | 44.41 | 44.78 | -0.58% | |
| 47.34 | 47.59 | 44.71 | 45.04 | -4.60% | |
| 47.41 | 48.00 | 46.84 | 47.21 | +0.08% | |
| 48.05 | 48.22 | 47.10 | 47.17 | -1.99% | |
| 48.93 | 49.93 | 48.09 | 48.13 | +0.19% | |
| 48.37 | 49.13 | 47.72 | 48.04 | -0.58% | |
| 48.80 | 49.29 | 47.98 | 48.32 | -1.79% | |
| 48.08 | 49.94 | 48.07 | 49.20 | +2.37% | |
| 48.96 | 49.52 | 48.01 | 48.06 | -2.06% | |
| 48.80 | 49.86 | 48.77 | 49.07 | +0.80% | |
| 48.09 | 49.22 | 48.04 | 48.68 | +0.52% | |
| 48.56 | 48.93 | 47.16 | 48.43 | -0.27% | |
| 48.83 | 49.87 | 48.49 | 48.56 | +0.71% | |
| 46.80 | 48.91 | 46.80 | 48.22 | +3.03% | |
| 44.37 | 47.27 | 44.09 | 46.80 | +8.81% | |
| 43.43 | 44.86 | 42.63 | 43.01 | +7.93% | |
| 39.29 | 40.22 | 39.29 | 39.85 | +1.58% | |
| 39.83 | 40.42 | 39.19 | 39.23 | -1.65% | |
| 40.52 | 40.86 | 39.78 | 39.89 | -1.07% | |
| 39.55 | 40.50 | 39.41 | 40.32 | +1.23% | |
| 41.27 | 41.34 | 39.41 | 39.83 | -4.12% | |
| 40.64 | 41.76 | 40.25 | 41.54 | +2.64% | |
| 40.04 | 40.76 | 39.98 | 40.47 | +0.80% | |
| 39.76 | 40.46 | 39.49 | 40.15 | +0.48% | |
| 39.30 | 40.03 | 39.28 | 39.96 | +1.78% | |
| 39.57 | 40.09 | 39.05 | 39.26 | -0.51% | |
| 39.70 | 39.92 | 39.31 | 39.46 | -0.50% | |
| 40.22 | 40.69 | 39.55 | 39.66 | -1.78% | |
| 39.40 | 40.79 | 39.37 | 40.38 | +2.64% | |
| 39.02 | 39.39 | 39.02 | 39.34 | +0.31% | |
| 39.24 | 39.44 | 38.72 | 39.22 | -0.25% | |
| 39.84 | 39.89 | 38.91 | 39.32 | -1.48% | |
| 39.26 | 39.98 | 39.25 | 39.91 | +1.97% | |
| 39.46 | 39.50 | 38.44 | 39.14 | -1.14% | |
| 38.78 | 39.80 | 38.71 | 39.59 | +1.67% | |
| 38.66 | 38.99 | 38.53 | 38.94 | +1.91% | |
| 37.51 | 38.39 | 37.47 | 38.21 | +1.60% | |
| 37.41 | 37.74 | 37.24 | 37.61 | +0.08% | |
| 36.50 | 37.70 | 36.28 | 37.58 | +2.43% | |
| 37.06 | 38.06 | 36.51 | 36.69 | -1.00% | |
| 37.61 | 37.61 | 36.50 | 37.06 | -0.46% | |
| 36.85 | 37.34 | 36.28 | 37.23 | +1.97% | |
| 37.00 | 37.20 | 36.40 | 36.51 | -1.96% | |
| 36.74 | 37.30 | 36.52 | 37.24 | +1.06% | |
| 37.50 | 37.67 | 36.78 | 36.85 | -1.10% | |
| 37.09 | 37.53 | 36.55 | 37.26 | -0.56% | |
| 36.95 | 37.87 | 36.76 | 37.47 | +2.94% | |
| 36.65 | 36.65 | 35.93 | 36.40 | -0.27% | |
| 36.68 | 37.16 | 36.06 | 36.50 | -0.76% | |
| 37.18 | 37.28 | 36.44 | 36.78 | -2.05% | |
| 37.28 | 37.94 | 36.92 | 37.55 | +0.72% | |
| 37.10 | 37.72 | 36.86 | 37.28 | +1.11% | |
| 36.99 | 36.99 | 36.55 | 36.87 | +0.22% | |
| 36.34 | 36.79 | 36.15 | 36.79 | +0.14% | |
| 37.05 | 38.10 | 36.25 | 36.74 | -0.76% | |
| 36.82 | 37.69 | 36.82 | 37.02 | +0.33% | |
| 37.37 | 37.59 | 36.49 | 36.90 | -2.36% | |
| 37.31 | 37.82 | 36.62 | 37.79 | +0.05% | |
| 38.70 | 38.88 | 37.54 | 37.77 | -3.28% | |
| 38.48 | 39.19 | 38.07 | 39.05 | +1.48% | |
| 38.89 | 39.03 | 37.65 | 38.48 | -2.04% | |
| 38.66 | 39.43 | 38.18 | 39.28 | +1.08% | |
| 38.70 | 39.12 | 38.12 | 38.86 | +0.18% | |
| 38.23 | 38.82 | 38.23 | 38.79 | +1.46% | |
| 37.82 | 38.34 | 37.50 | 38.23 | +1.35% | |
| 37.84 | 38.28 | 37.26 | 37.72 | -0.84% | |
| 38.59 | 38.97 | 37.95 | 38.04 | -1.27% | |
| 38.20 | 38.80 | 37.68 | 38.53 | +1.18% | |
| 38.43 | 38.72 | 37.89 | 38.08 | -1.50% | |
| 39.61 | 39.61 | 38.20 | 38.66 | -2.40% | |
| 39.39 | 39.84 | 38.94 | 39.61 | +0.71% | |
| 39.60 | 39.60 | 38.70 | 39.33 | -0.68% | |
| 39.25 | 40.63 | 38.97 | 39.60 | +2.27% | |
| 37.62 | 39.25 | 36.98 | 38.72 | +7.17% | |
| 36.00 | 36.38 | 35.64 | 36.13 | +0.19% | |
| 36.91 | 37.24 | 35.99 | 36.06 | -2.67% | |
| 37.82 | 38.10 | 36.86 | 37.05 | -1.31% | |
| 36.89 | 37.78 | 36.89 | 37.54 | +1.93% | |
| 36.82 | 37.10 | 36.60 | 36.83 | +0.66% | |
| 36.43 | 37.25 | 36.21 | 36.59 | +0.44% | |
| 35.93 | 36.63 | 35.75 | 36.43 | +1.36% | |
| 35.42 | 36.09 | 35.16 | 35.94 | +0.87% | |
| 34.99 | 35.72 | 34.99 | 35.63 | +2.06% | |
| 34.80 | 35.15 | 34.56 | 34.91 | +0.29% | |
| 35.04 | 35.04 | 34.65 | 34.81 | -0.57% | |
| 34.48 | 35.33 | 34.48 | 35.01 | +1.92% | |
| 35.05 | 35.44 | 34.25 | 34.35 | -2.50% | |
| 35.45 | 35.69 | 35.13 | 35.23 | -0.76% | |
| 35.09 | 35.66 | 35.06 | 35.50 | +1.66% | |
| 35.11 | 35.55 | 34.85 | 34.92 | -1.41% | |
| 35.64 | 36.14 | 35.16 | 35.42 | -0.92% | |
| 35.68 | 36.07 | 35.36 | 35.75 | +0.22% | |
| 35.28 | 35.70 | 35.17 | 35.67 | +1.42% | |
| 35.91 | 36.06 | 34.93 | 35.17 | -1.87% | |
| 35.36 | 36.00 | 34.89 | 35.84 | +0.99% | |
| 35.96 | 36.24 | 34.98 | 35.49 | -1.61% | |
| 35.54 | 36.62 | 35.54 | 36.07 | +1.06% | |
| 35.63 | 35.77 | 35.20 | 35.69 | -0.25% | |
| 36.10 | 36.22 | 35.13 | 35.78 | -1.41% | |
| 35.58 | 36.59 | 35.40 | 36.29 | +2.00% | |
| 36.36 | 36.54 | 35.40 | 35.58 | -2.12% | |
| 36.55 | 36.73 | 36.22 | 36.35 | -0.44% | |
| 36.55 | 36.73 | 36.25 | 36.51 | 0.00% | |
| 36.54 | 36.74 | 36.23 | 36.51 | +0.19% | |
| 37.07 | 37.18 | 36.09 | 36.44 | -1.43% | |
| 37.05 | 37.35 | 36.79 | 36.97 | -0.14% | |
| 37.19 | 37.49 | 37.02 | 37.02 | -0.56% | |
| 37.05 | 37.91 | 37.01 | 37.23 | +0.98% | |
| 36.98 | 37.22 | 36.46 | 36.87 | -0.78% | |
| 37.33 | 37.50 | 37.03 | 37.16 | -0.46% | |
| 36.55 | 37.35 | 36.16 | 37.33 | +1.99% | |
| 37.03 | 37.17 | 36.30 | 36.60 | -0.84% | |
| 36.97 | 37.30 | 36.68 | 36.91 | +0.41% | |
| 36.49 | 37.12 | 36.12 | 36.76 | +0.71% | |
| 35.69 | 36.73 | 35.69 | 36.50 | +2.76% | |
| 35.23 | 35.72 | 35.02 | 35.52 | +1.08% | |
| 34.66 | 35.46 | 34.66 | 35.14 | +1.44% | |
| 35.13 | 35.13 | 33.53 | 34.64 | -0.80% | |
| 35.82 | 35.82 | 34.74 | 34.92 | -2.95% | |
| 36.19 | 36.64 | 35.78 | 35.98 | -0.50% | |
| 36.53 | 36.87 | 35.66 | 36.16 | -0.50% | |
| 36.47 | 36.75 | 36.17 | 36.34 | -0.25% | |
| 36.10 | 37.44 | 36.03 | 36.43 | -0.33% | |
| 37.02 | 37.46 | 36.37 | 36.55 | -1.69% | |
| 37.00 | 37.84 | 37.00 | 37.18 | -0.03% | |
| 36.71 | 37.48 | 36.71 | 37.19 | +2.06% | |
| 36.98 | 37.26 | 36.30 | 36.44 | -1.30% | |
| 36.34 | 37.35 | 36.13 | 36.92 | +2.13% | |
| 36.73 | 37.34 | 36.03 | 36.15 | -0.39% | |
| 36.90 | 37.30 | 36.09 | 36.29 | -1.89% | |
| 36.61 | 37.48 | 36.03 | 36.99 | +1.07% | |
| 37.08 | 37.40 | 36.53 | 36.60 | -1.37% | |
| 36.57 | 37.19 | 36.51 | 37.11 | +1.26% | |
| 36.99 | 37.20 | 36.61 | 36.65 | -1.03% | |
| 36.75 | 37.33 | 36.48 | 37.03 | +1.09% | |
| 36.16 | 37.11 | 35.00 | 36.63 | +1.02% | |
| 35.25 | 36.70 | 35.12 | 36.26 | +2.63% | |
| 35.24 | 35.57 | 34.55 | 35.33 | +0.51% | |
| 35.42 | 35.84 | 35.00 | 35.15 | -0.82% | |
| 32.23 | 35.75 | 32.23 | 35.44 | +14.69% | |
| 30.00 | 31.18 | 30.00 | 30.90 | +1.21% | |
| 30.23 | 30.53 | 29.92 | 30.53 | +0.99% | |
| 30.10 | 30.35 | 29.85 | 30.23 | -0.30% | |
| 30.04 | 30.52 | 30.04 | 30.32 | +0.93% | |
| 30.51 | 30.77 | 29.86 | 30.04 | -2.12% | |
| 30.78 | 30.81 | 30.18 | 30.69 | -0.84% | |
| 31.37 | 31.66 | 30.88 | 30.95 | -1.21% | |
| 30.99 | 31.37 | 30.49 | 31.33 | +1.49% | |
| 30.86 | 30.91 | 30.51 | 30.87 | +0.52% | |
| 31.20 | 31.27 | 30.66 | 30.71 | -1.25% | |
| 30.76 | 31.21 | 30.76 | 31.10 | +0.65% | |
| 30.65 | 30.99 | 30.61 | 30.90 | +1.21% | |
| 30.37 | 30.72 | 30.37 | 30.53 | +0.46% | |
| 31.00 | 31.01 | 30.12 | 30.39 | -2.41% | |
| 31.39 | 31.40 | 30.74 | 31.14 | -0.48% | |
| 30.14 | 31.47 | 30.14 | 31.29 | +2.79% | |
| 30.72 | 30.92 | 29.96 | 30.44 | -0.07% | |
| 30.77 | 31.07 | 30.33 | 30.46 | -1.01% | |
| 31.03 | 31.08 | 30.56 | 30.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UFCS chart for longer ranges.