UFCS

United Fire Historical Data

UFCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 22.08 -0.01 -0.05% 21.99 22.25 21.241 59,085
Oct 19 2021 22.09 0.21 0.96% 21.93 22.15 21.71 83,637
Oct 18 2021 21.88 -0.13 -0.59% 22.01 22.87 21.875 64,215
Oct 15 2021 22.01 -0.45 -2.0% 22.84 22.84 22.01 52,201
Oct 14 2021 22.46 0.23 1.03% 22.51 22.865 22.33 32,268
Oct 13 2021 22.23 -0.01 -0.04% 22.15 22.34 21.695 42,555
Oct 12 2021 22.24 0.14 0.63% 22.15 22.52 21.6567 32,765
Oct 11 2021 22.10 -0.80 -3.49% 23.05 23.2802 22.04 20,386
Oct 08 2021 22.90 -0.31 -1.34% 23.07 23.4359 22.81 30,910
Oct 07 2021 23.21 0.15 0.65% 23.37 23.64 22.952 42,826
Oct 06 2021 23.06 -0.21 -0.9% 23.01 23.19 22.50 30,467
Oct 05 2021 23.27 0.30 1.31% 23.00 23.45 22.70 74,612
Oct 04 2021 22.97 -0.43 -1.84% 23.35 23.82 22.81 48,065
Oct 01 2021 23.40 0.30 1.3% 23.75 23.78 22.53 66,030
Sep 30 2021 23.10 -0.29 -1.24% 23.87 23.8867 23.10 26,835
Sep 29 2021 23.39 0.35 1.52% 23.06 23.61 23.06 39,181
Sep 28 2021 23.04 -0.60 -2.54% 23.81 24.18 22.72 53,731
Sep 27 2021 23.64 0.43 1.85% 23.42 24.235 23.42 73,246
Sep 24 2021 23.21 -0.04 -0.17% 23.08 23.75 22.873 44,544
Sep 23 2021 23.25 0.47 2.06% 22.97 23.44 22.78 71,227
Sep 22 2021 22.78 0.11 0.49% 22.95 23.165 22.34 35,189
Sep 21 2021 22.67 -0.29 -1.26% 23.07 23.7017 22.40 38,051
Sep 20 2021 22.96 -0.05 -0.22% 22.53 24.78 22.46 64,489
Sep 17 2021 23.01 0.18 0.79% 22.74 23.40 22.23 250,751
Sep 16 2021 22.83 -0.27 -1.17% 23.48 24.02 22.22 80,063
Sep 15 2021 23.10 0.31 1.36% 22.77 24.5506 22.72 78,129
Sep 14 2021 22.79 -0.61 -2.61% 23.44 23.815 22.70 68,435
Sep 13 2021 23.40 0.78 3.45% 22.90 23.84 22.68 59,458
Sep 10 2021 22.62 -0.44 -1.91% 23.30 23.50 22.36 77,481
Sep 09 2021 23.06 -0.47 -2.0% 23.49 23.69 22.79 102,604
Sep 08 2021 23.53 -0.94 -3.84% 24.42 24.85 23.255 73,803
Sep 07 2021 24.47 -0.71 -2.82% 24.94 25.05 24.26 68,321
Sep 06 2021 25.18 0.00 +0.00% 25.44 25.825 24.78 0
Sep 03 2021 25.18 -0.35 -1.37% 25.44 25.825 24.78 48,050
Sep 02 2021 25.53 -0.16 -0.62% 25.60 25.70 25.24 47,306
Sep 01 2021 25.69 -0.27 -1.04% 26.09 26.25 25.26 35,388
Aug 31 2021 25.96 -0.29 -1.1% 26.25 26.52 25.89 48,939
Aug 30 2021 26.25 -1.22 -4.44% 27.59 27.885 26.08 49,213
Aug 27 2021 27.47 0.50 1.85% 27.06 27.52 25.821 79,247
Aug 26 2021 26.97 -0.33 -1.21% 27.20 27.93 26.83 70,944
Aug 25 2021 27.30 0.03 0.11% 27.38 27.38 26.51 63,700
Aug 24 2021 27.27 -0.03 -0.11% 27.25 28.7253 26.8118 51,321
Aug 23 2021 27.30 0.25 0.92% 27.16 27.76 26.99 52,281
Aug 20 2021 27.05 0.25 0.93% 26.66 27.2335 26.603 35,176
Aug 19 2021 26.80 -0.63 -2.3% 27.02 27.36 26.49 67,743
Aug 18 2021 27.43 0.01 0.04% 27.42 28.04 27.15 60,528
Aug 17 2021 27.42 0.36 1.33% 27.01 27.645 26.585 78,680
Aug 16 2021 27.06 0.30 1.12% 26.55 27.40 25.9865 54,457
Aug 13 2021 26.76 0.46 1.75% 26.42 26.8815 26.06 35,226
Aug 12 2021 26.30 -0.44 -1.65% 26.79 26.79 25.93 108,053
Aug 11 2021 26.74 -0.21 -0.78% 26.89 27.10 26.38 36,158
Aug 10 2021 26.95 0.29 1.09% 26.69 27.30 26.30 39,711
Aug 09 2021 26.66 0.07 0.26% 26.53 26.81 26.23 44,437
Aug 06 2021 26.59 1.29 5.1% 25.67 26.71 25.5101 86,246
Aug 05 2021 25.30 -0.02 -0.08% 25.21 25.67 24.85 83,523
Aug 04 2021 25.32 0.97 3.98% 25.56 26.27 24.15 76,419
Aug 03 2021 24.35 0.33 1.37% 24.09 24.73 23.30 104,445
Aug 02 2021 24.02 -0.90 -3.61% 25.00 25.47 23.88 52,508
Jul 30 2021 24.92 0.74 3.06% 24.05 25.05 24.05 74,145
Jul 29 2021 24.18 0.27 1.13% 24.42 24.42 23.6346 20,836
Jul 28 2021 23.91 -0.20 -0.83% 24.21 24.69 23.695 39,271
Jul 27 2021 24.11 0.02 0.08% 23.88 24.47 23.74 54,904
Jul 26 2021 24.09 0.18 0.75% 23.97 24.57 23.77 40,718
Jul 23 2021 23.91 0.14 0.59% 23.98 24.07 23.49 48,142


Your Recent History
NASDAQ
UFCS
United Fir..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.