Register for streaming realtime charts, analysis tools, and prices.
UFCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 22.71 | -0.08 | -0.35% | 22.65 | 22.795 | 22.41 | 72,555 |
| Apr 23 2024 | 22.79 | 0.07 | 0.31% | 22.70 | 22.905 | 22.69 | 81,487 |
| Apr 22 2024 | 22.72 | -0.08 | -0.35% | 22.74 | 22.9316 | 22.69 | 86,401 |
| Apr 19 2024 | 22.80 | 0.77 | 3.50% | 22.03 | 22.81 | 22.03 | 111,193 |
| Apr 18 2024 | 22.03 | 0.42 | 1.94% | 21.72 | 22.37 | 21.72 | 92,605 |
| Apr 17 2024 | 21.61 | 0.02 | 0.09% | 21.55 | 21.84 | 21.42 | 77,668 |
| Apr 16 2024 | 21.59 | 0.15 | 0.70% | 21.40 | 21.62 | 21.13 | 58,829 |
| Apr 15 2024 | 21.44 | -0.33 | -1.52% | 21.76 | 21.84 | 21.32 | 43,359 |
| Apr 12 2024 | 21.77 | 0.03 | 0.14% | 21.58 | 21.95 | 21.58 | 66,847 |
| Apr 11 2024 | 21.74 | -0.19 | -0.87% | 21.89 | 22.00 | 21.63 | 75,040 |
| Apr 10 2024 | 21.93 | 0.41 | 1.91% | 21.23 | 21.96 | 21.18 | 115,689 |
| Apr 09 2024 | 21.52 | -0.36 | -1.65% | 21.85 | 22.01 | 21.255 | 57,898 |
| Apr 08 2024 | 21.88 | 0.49 | 2.29% | 21.49 | 21.91 | 21.41 | 66,605 |
| Apr 05 2024 | 21.39 | -0.11 | -0.51% | 21.47 | 21.63 | 21.32 | 144,064 |
| Apr 04 2024 | 21.50 | -0.31 | -1.42% | 22.03 | 22.2242 | 21.495 | 72,151 |
| Apr 03 2024 | 21.81 | 0.38 | 1.77% | 21.28 | 21.83 | 21.20 | 86,564 |
| Apr 02 2024 | 21.43 | -0.37 | -1.70% | 21.67 | 21.7699 | 21.38 | 71,687 |
| Apr 01 2024 | 21.80 | 0.03 | 0.14% | 21.86 | 22.07 | 21.495 | 68,699 |
| Mar 28 2024 | 21.77 | -0.08 | -0.37% | 21.93 | 22.06 | 21.66 | 99,262 |
| Mar 27 2024 | 21.85 | 0.33 | 1.53% | 21.70 | 21.86 | 21.54 | 43,956 |
| Mar 26 2024 | 21.52 | -0.18 | -0.83% | 21.81 | 21.9242 | 21.49 | 32,521 |
| Mar 25 2024 | 21.70 | -0.06 | -0.28% | 21.88 | 22.04 | 21.66 | 50,187 |
| Mar 22 2024 | 21.76 | -0.11 | -0.50% | 21.88 | 22.17 | 21.70 | 62,471 |
| Mar 21 2024 | 21.87 | -0.12 | -0.55% | 22.02 | 22.04 | 21.63 | 126,526 |
| Mar 20 2024 | 21.99 | 0.28 | 1.29% | 21.55 | 22.17 | 21.49 | 67,930 |
| Mar 19 2024 | 21.71 | -0.11 | -0.50% | 21.85 | 21.9675 | 21.65 | 88,253 |
| Mar 18 2024 | 21.82 | -0.27 | -1.22% | 22.17 | 22.44 | 21.70 | 124,588 |
| Mar 15 2024 | 22.09 | 0.37 | 1.70% | 21.79 | 22.35 | 21.79 | 290,112 |
| Mar 14 2024 | 21.72 | -0.26 | -1.18% | 21.90 | 21.95 | 21.55 | 106,454 |
| Mar 13 2024 | 21.98 | -0.13 | -0.59% | 22.11 | 22.50 | 21.595 | 120,066 |
| Mar 12 2024 | 22.11 | -0.46 | -2.04% | 22.48 | 22.48 | 22.08 | 77,740 |
| Mar 11 2024 | 22.57 | -0.05 | -0.22% | 22.61 | 22.885 | 22.04 | 80,028 |
| Mar 08 2024 | 22.62 | 0.24 | 1.07% | 22.53 | 22.89 | 22.22 | 67,321 |
| Mar 07 2024 | 22.38 | -0.60 | -2.61% | 23.07 | 23.32 | 22.34 | 104,285 |
| Mar 06 2024 | 22.98 | 0.21 | 0.92% | 22.89 | 23.14 | 22.60 | 61,981 |
| Mar 05 2024 | 22.77 | -0.19 | -0.83% | 22.99 | 23.095 | 22.65 | 67,378 |
| Mar 04 2024 | 22.96 | -0.05 | -0.22% | 22.91 | 23.6035 | 22.575 | 72,609 |
| Mar 01 2024 | 23.01 | -0.28 | -1.20% | 23.32 | 23.58 | 22.97 | 83,701 |
| Feb 29 2024 | 23.29 | -0.28 | -1.19% | 23.81 | 23.88 | 23.10 | 333,249 |
| Feb 28 2024 | 23.57 | -0.26 | -1.09% | 23.68 | 23.78 | 23.39 | 81,413 |
| Feb 27 2024 | 23.83 | -0.21 | -0.87% | 24.04 | 24.14 | 23.68 | 88,496 |
| Feb 26 2024 | 24.04 | -0.05 | -0.21% | 24.00 | 24.365 | 24.00 | 138,353 |
| Feb 23 2024 | 24.09 | 0.49 | 2.08% | 23.73 | 24.265 | 23.6016 | 88,129 |
| Feb 22 2024 | 23.60 | 0.15 | 0.64% | 23.36 | 23.73 | 23.14 | 75,072 |
| Feb 21 2024 | 23.45 | -0.33 | -1.39% | 23.85 | 23.85 | 23.25 | 62,801 |
| Feb 20 2024 | 23.78 | -0.54 | -2.22% | 24.02 | 24.425 | 23.68 | 112,868 |
| Feb 16 2024 | 24.32 | -0.44 | -1.78% | 24.70 | 24.80 | 24.00 | 126,186 |
| Feb 15 2024 | 24.76 | -0.20 | -0.80% | 25.00 | 25.5512 | 24.325 | 143,391 |
| Feb 14 2024 | 24.96 | 3.53 | 16.47% | 23.04 | 25.12 | 22.85 | 213,016 |
| Feb 13 2024 | 21.43 | -0.86 | -3.86% | 22.0102 | 22.17 | 21.29 | 79,219 |
| Feb 12 2024 | 22.29 | 0.40 | 1.83% | 21.83 | 22.41 | 21.83 | 70,160 |
| Feb 09 2024 | 21.89 | 0.40 | 1.86% | 21.49 | 21.97 | 21.24 | 60,414 |
| Feb 08 2024 | 21.49 | 0.41 | 1.94% | 21.12 | 21.49 | 20.96 | 45,265 |
| Feb 07 2024 | 21.08 | -0.70 | -3.21% | 21.82 | 21.82 | 21.04 | 58,507 |
| Feb 06 2024 | 21.78 | 0.16 | 0.74% | 21.50 | 21.93 | 21.40 | 51,281 |
| Feb 05 2024 | 21.62 | -0.56 | -2.52% | 21.93 | 21.93 | 21.43 | 64,714 |
| Feb 02 2024 | 22.18 | -0.04 | -0.18% | 21.97 | 22.50 | 21.76 | 55,252 |
| Feb 01 2024 | 22.22 | -0.19 | -0.85% | 22.35 | 22.41 | 21.87 | 63,298 |
| Jan 31 2024 | 22.41 | -0.41 | -1.80% | 22.75 | 22.8299 | 22.39 | 59,326 |
| Jan 30 2024 | 22.82 | -0.08 | -0.35% | 22.86 | 23.00 | 22.72 | 46,560 |
| Jan 29 2024 | 22.90 | 0.22 | 0.97% | 22.54 | 22.96 | 22.495 | 61,557 |
| Jan 26 2024 | 22.68 | -0.28 | -1.22% | 23.10 | 23.10 | 22.56 | 57,770 |
