United Fire Group Inc (UFCS) stock
UFCSNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/308% above fair value
$56.83−0.16 (-0.28%)
Close on Oct 30, 2026Market cap $1.46BP/E 10.6Yield 1.13%
Price history
United Fire share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.83
-0.28% on the day
52-week range
$29.85 – $58.20
-2.3% from the high
Change over 52 weeks
+87.4%
From $30.32 on Oct 30, 2025
Average volume
146,017
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $57.47 | $57.94 | $56.56 | $56.83 | -0.28% | 92,369 |
| Oct 29, 2026 | $57.00 | $57.80 | $56.68 | $56.99 | +1.19% | 84,441 |
| Oct 28, 2026 | $57.23 | $57.34 | $56.10 | $56.32 | -1.54% | 93,499 |
| Oct 27, 2026 | $57.79 | $57.99 | $56.87 | $57.20 | -0.66% | 104,918 |
| Oct 26, 2026 | $57.77 | $58.16 | $57.39 | $57.58 | +0.35% | 99,042 |
| Oct 23, 2026 | $57.58 | $57.58 | $56.61 | $57.38 | -1.05% | 104,810 |
| Oct 22, 2026 | $57.63 | $58.20 | $57.27 | $57.99 | +1.19% | 110,135 |
| Oct 21, 2026 | $56.84 | $57.40 | $56.19 | $57.31 | +1.13% | 88,263 |
| Oct 20, 2026 | $56.45 | $57.94 | $56.45 | $56.67 | +1.00% | 94,772 |
| Oct 19, 2026 | $56.11 | $56.46 | $55.57 | $56.11 | -0.58% | 60,554 |
| Oct 16, 2026 | $55.40 | $56.63 | $55.40 | $56.44 | +1.88% | 76,001 |
| Oct 15, 2026 | $56.05 | $56.95 | $55.02 | $55.40 | -0.14% | 118,764 |
| Oct 14, 2026 | $55.32 | $55.85 | $54.65 | $55.48 | -0.54% | 103,885 |
| Oct 13, 2026 | $56.55 | $56.98 | $55.71 | $55.78 | -0.39% | 143,736 |
| Oct 12, 2026 | $55.40 | $56.42 | $54.34 | $56.00 | +1.56% | 81,164 |
| Oct 9, 2026 | $56.07 | $56.35 | $55.08 | $55.14 | -2.23% | 73,665 |
| Oct 8, 2026 | $54.85 | $56.48 | $53.99 | $56.40 | +2.45% | 117,787 |
| Oct 7, 2026 | $54.33 | $55.66 | $54.33 | $55.05 | +0.33% | 190,175 |
| Oct 6, 2026 | $54.51 | $55.40 | $53.59 | $54.87 | +0.40% | 89,671 |
| Oct 5, 2026 | $54.10 | $55.08 | $52.01 | $54.65 | +0.05% | 180,196 |
| Oct 2, 2026 | $54.47 | $55.02 | $53.29 | $54.62 | +1.26% | 120,570 |
| Oct 1, 2026 | $52.49 | $54.01 | $51.81 | $53.94 | +2.57% | 100,226 |
| Sep 30, 2026 | $53.76 | $53.76 | $52.29 | $52.59 | -1.75% | 171,412 |
| Sep 29, 2026 | $53.33 | $53.60 | $52.09 | $53.53 | +0.35% | 98,259 |
| Sep 28, 2026 | $53.29 | $53.64 | $52.95 | $53.34 | +0.02% | 113,884 |
| Sep 25, 2026 | $53.22 | $53.60 | $52.60 | $53.33 | -0.19% | 111,155 |
| Sep 24, 2026 | $53.90 | $54.28 | $53.34 | $53.43 | -0.30% | 118,557 |
| Sep 23, 2026 | $53.56 | $53.99 | $50.81 | $53.59 | -0.17% | 97,391 |
| Sep 22, 2026 | $53.77 | $54.05 | $52.40 | $53.68 | +0.45% | 93,138 |
| Sep 21, 2026 | $54.50 | $54.80 | $53.28 | $53.44 | -1.75% | 110,417 |
| Sep 18, 2026 | $53.52 | $54.59 | $52.32 | $54.39 | +0.17% | 448,281 |
| Sep 17, 2026 | $55.23 | $55.94 | $54.00 | $54.30 | -0.95% | 114,914 |
| Sep 16, 2026 | $54.90 | $54.90 | $53.75 | $54.82 | -0.15% | 130,477 |
| Sep 15, 2026 | $55.52 | $55.52 | $54.55 | $54.90 | -0.96% | 143,837 |
| Sep 14, 2026 | $55.67 | $56.11 | $54.28 | $55.43 | +0.09% | 134,420 |
| Sep 11, 2026 | $55.42 | $56.74 | $54.52 | $55.38 | +1.13% | 111,453 |
| Sep 10, 2026 | $53.95 | $54.79 | $53.24 | $54.76 | +2.03% | 140,174 |
| Sep 9, 2026 | $54.14 | $54.40 | $52.42 | $53.67 | -2.38% | 198,487 |
| Sep 8, 2026 | $55.36 | $55.65 | $54.15 | $54.98 | -1.79% | 405,143 |
| Sep 4, 2026 | $55.29 | $56.02 | $54.55 | $55.98 | -0.21% | 172,280 |
| Sep 3, 2026 | $55.37 | $56.74 | $55.37 | $56.10 | +2.28% | 163,498 |
| Sep 2, 2026 | $54.58 | $55.45 | $54.55 | $54.85 | +1.29% | 155,339 |
| Sep 1, 2026 | $53.96 | $54.80 | $53.63 | $54.15 | +0.52% | 107,004 |
| Aug 31, 2026 | $54.15 | $54.46 | $53.46 | $53.87 | -0.20% | 133,067 |
| Aug 28, 2026 | $54.13 | $54.93 | $53.46 | $53.98 | +0.19% | 105,848 |
| Aug 27, 2026 | $53.45 | $53.96 | $52.91 | $53.88 | -0.31% | 82,013 |
| Aug 26, 2026 | $53.53 | $54.55 | $53.27 | $54.05 | +1.01% | 109,536 |
| Aug 25, 2026 | $54.06 | $54.38 | $52.91 | $53.51 | -0.78% | 73,322 |
| Aug 24, 2026 | $53.53 | $54.65 | $53.53 | $53.93 | +1.72% | 149,010 |
| Aug 21, 2026 | $53.62 | $54.50 | $52.72 | $53.02 | -0.47% | 268,513 |
| Aug 20, 2026 | $52.26 | $53.53 | $52.01 | $53.27 | +0.91% | 180,529 |
| Aug 19, 2026 | $53.97 | $54.21 | $52.57 | $52.79 | -1.58% | 184,727 |
| Aug 18, 2026 | $53.44 | $54.09 | $53.08 | $53.64 | +0.45% | 125,829 |
| Aug 17, 2026 | $53.79 | $54.52 | $53.19 | $53.40 | -1.62% | 121,411 |
| Aug 14, 2026 | $53.65 | $54.38 | $53.16 | $54.28 | +1.04% | 96,176 |
| Aug 13, 2026 | $53.68 | $54.23 | $53.21 | $53.72 | +0.98% | 76,301 |
| Aug 12, 2026 | $53.96 | $55.22 | $53.10 | $53.20 | -1.41% | 113,421 |
| Aug 11, 2026 | $53.47 | $54.32 | $53.03 | $53.96 | +0.88% | 109,069 |
| Aug 10, 2026 | $53.75 | $54.24 | $53.03 | $53.49 | -1.80% | 127,331 |
| Aug 7, 2026 | $54.63 | $54.79 | $53.56 | $54.47 | -0.84% | 91,860 |
| Aug 6, 2026 | $54.82 | $55.49 | $54.05 | $54.93 | +1.07% | 183,842 |
| Aug 5, 2026 | $54.63 | $55.82 | $53.63 | $54.35 | +1.29% | 151,251 |
| Aug 4, 2026 | $53.54 | $54.93 | $51.67 | $53.66 | +3.01% | 246,131 |
| Aug 3, 2026 | $51.52 | $52.42 | $51.35 | $52.09 | +1.42% | 202,732 |
| Jul 31, 2026 | $51.48 | $52.04 | $50.85 | $51.36 | -1.33% | 121,513 |
| Jul 30, 2026 | $52.57 | $52.85 | $50.89 | $52.05 | -0.74% | 105,181 |
| Jul 29, 2026 | $52.23 | $53.12 | $52.23 | $52.44 | -0.61% | 158,135 |
| Jul 28, 2026 | $51.76 | $52.89 | $51.76 | $52.76 | +2.55% | 161,366 |
| Jul 27, 2026 | $51.34 | $52.50 | $51.12 | $51.45 | +0.23% | 111,334 |
| Jul 24, 2026 | $49.76 | $51.49 | $49.73 | $51.33 | +3.86% | 125,517 |
| Jul 23, 2026 | $48.96 | $49.76 | $48.23 | $49.42 | -0.28% | 152,378 |
| Jul 22, 2026 | $51.14 | $51.26 | $49.12 | $49.56 | -3.77% | 200,875 |
| Jul 21, 2026 | $51.09 | $52.18 | $51.09 | $51.50 | +0.25% | 203,176 |
| Jul 20, 2026 | $51.09 | $52.50 | $51.09 | $51.37 | +0.55% | 166,493 |
| Jul 17, 2026 | $50.02 | $51.82 | $50.02 | $51.09 | +2.20% | 175,859 |
| Jul 16, 2026 | $49.27 | $50.24 | $49.00 | $49.99 | +2.04% | 164,395 |
| Jul 15, 2026 | $51.32 | $51.46 | $48.65 | $48.99 | -5.19% | 228,962 |
| Jul 14, 2026 | $52.45 | $53.05 | $51.50 | $51.67 | -1.49% | 207,760 |
| Jul 13, 2026 | $51.76 | $52.65 | $51.59 | $52.45 | +1.49% | 149,594 |
| Jul 10, 2026 | $51.89 | $52.40 | $51.52 | $51.68 | -0.52% | 132,281 |
| Jul 9, 2026 | $52.19 | $52.67 | $51.36 | $51.95 | -0.31% | 154,779 |
| Jul 8, 2026 | $52.68 | $53.28 | $51.24 | $52.11 | -0.78% | 178,617 |
| Jul 7, 2026 | $53.02 | $54.38 | $52.47 | $52.52 | -0.51% | 129,055 |
| Jul 6, 2026 | $53.61 | $54.07 | $52.77 | $52.79 | -2.11% | 135,967 |
| Jul 2, 2026 | $53.42 | $54.42 | $52.17 | $53.93 | +0.95% | 130,470 |
| Jul 1, 2026 | $52.46 | $53.81 | $51.40 | $53.42 | +1.87% | 144,625 |
| Jun 30, 2026 | $52.93 | $52.94 | $51.74 | $52.44 | -0.40% | 159,378 |
| Jun 29, 2026 | $52.09 | $53.14 | $51.56 | $52.65 | +0.19% | 190,624 |
| Jun 26, 2026 | $50.40 | $53.29 | $50.40 | $52.55 | +4.79% | 628,029 |
| Jun 25, 2026 | $50.84 | $51.55 | $49.75 | $50.15 | -1.78% | 125,081 |
| Jun 24, 2026 | $50.65 | $51.54 | $50.43 | $51.06 | +1.63% | 121,194 |
| Jun 23, 2026 | $48.78 | $50.35 | $48.78 | $50.24 | +3.59% | 257,397 |
| Jun 22, 2026 | $48.11 | $49.39 | $47.79 | $48.50 | +0.43% | 112,825 |
| Jun 18, 2026 | $48.49 | $48.70 | $47.52 | $48.29 | +0.65% | 234,231 |
| Jun 17, 2026 | $48.00 | $48.68 | $47.62 | $47.98 | -0.54% | 109,186 |
| Jun 16, 2026 | $48.34 | $48.99 | $47.92 | $48.24 | +0.69% | 97,089 |
| Jun 15, 2026 | $48.68 | $48.68 | $47.40 | $47.91 | -1.09% | 130,659 |
| Jun 12, 2026 | $47.91 | $48.54 | $47.65 | $48.44 | +1.51% | 86,749 |
| Jun 11, 2026 | $47.93 | $48.50 | $47.38 | $47.72 | -0.04% | 84,176 |
| Jun 10, 2026 | $46.88 | $48.11 | $46.70 | $47.74 | +3.07% | 130,736 |
| Jun 9, 2026 | $45.64 | $47.27 | $45.64 | $46.32 | +2.39% | 149,408 |
| Jun 8, 2026 | $45.41 | $45.98 | $45.15 | $45.24 | +0.02% | 129,035 |
| Jun 5, 2026 | $43.64 | $45.60 | $43.34 | $45.23 | +3.29% | 127,561 |
| Jun 4, 2026 | $43.67 | $44.50 | $43.41 | $43.79 | +1.41% | 137,077 |
| Jun 3, 2026 | $43.62 | $44.12 | $43.01 | $43.18 | -1.19% | 192,003 |
| Jun 2, 2026 | $43.48 | $44.38 | $43.30 | $43.70 | 0.00% | 101,260 |
| Jun 1, 2026 | $44.24 | $44.69 | $43.16 | $43.70 | -1.42% | 118,698 |
| May 29, 2026 | $44.67 | $45.02 | $44.17 | $44.33 | -1.00% | 103,495 |
| May 28, 2026 | $44.93 | $45.51 | $44.41 | $44.78 | -0.58% | 136,689 |
| May 27, 2026 | $47.34 | $47.59 | $44.71 | $45.04 | -4.60% | 88,245 |
| May 26, 2026 | $47.41 | $48.00 | $46.84 | $47.21 | +0.08% | 99,386 |
| May 22, 2026 | $48.05 | $48.22 | $47.10 | $47.17 | -1.99% | 175,876 |
| May 21, 2026 | $48.93 | $49.93 | $48.09 | $48.13 | +0.19% | 134,882 |
| May 20, 2026 | $48.37 | $49.13 | $47.72 | $48.04 | -0.58% | 90,639 |
| May 19, 2026 | $48.80 | $49.29 | $47.98 | $48.32 | -1.79% | 116,366 |
| May 18, 2026 | $48.08 | $49.94 | $48.07 | $49.20 | +2.37% | 146,026 |
| May 15, 2026 | $48.96 | $49.52 | $48.01 | $48.06 | -2.06% | 228,018 |
| May 14, 2026 | $48.80 | $49.86 | $48.77 | $49.07 | +0.80% | 123,880 |
| May 13, 2026 | $48.09 | $49.22 | $48.04 | $48.68 | +0.52% | 157,471 |
| May 12, 2026 | $48.56 | $48.93 | $47.16 | $48.43 | -0.27% | 164,112 |
| May 11, 2026 | $48.83 | $49.87 | $48.49 | $48.56 | +0.71% | 186,015 |
| May 8, 2026 | $46.80 | $48.91 | $46.80 | $48.22 | +3.03% | 158,462 |
| May 7, 2026 | $44.37 | $47.27 | $44.09 | $46.80 | +8.81% | 184,505 |
| May 6, 2026 | $43.43 | $44.86 | $42.63 | $43.01 | +7.93% | 196,210 |
| May 5, 2026 | $39.29 | $40.22 | $39.29 | $39.85 | +1.58% | 112,296 |
| May 4, 2026 | $39.83 | $40.42 | $39.19 | $39.23 | -1.65% | 85,174 |
| May 1, 2026 | $40.52 | $40.86 | $39.78 | $39.89 | -1.07% | 75,994 |
| Apr 30, 2026 | $39.55 | $40.50 | $39.41 | $40.32 | +1.23% | 104,570 |
| Apr 29, 2026 | $41.27 | $41.34 | $39.41 | $39.83 | -4.12% | 159,528 |
| Apr 28, 2026 | $40.64 | $41.76 | $40.25 | $41.54 | +2.64% | 143,549 |
| Apr 27, 2026 | $40.04 | $40.76 | $39.98 | $40.47 | +0.80% | 62,268 |
| Apr 24, 2026 | $39.76 | $40.46 | $39.49 | $40.15 | +0.48% | 102,787 |
| Apr 23, 2026 | $39.30 | $40.03 | $39.28 | $39.96 | +1.78% | 73,848 |
| Apr 22, 2026 | $39.57 | $40.09 | $39.05 | $39.26 | -0.51% | 75,581 |
| Apr 21, 2026 | $39.70 | $39.92 | $39.31 | $39.46 | -0.50% | 120,391 |
| Apr 20, 2026 | $40.22 | $40.69 | $39.55 | $39.66 | -1.78% | 117,066 |
| Apr 17, 2026 | $39.40 | $40.79 | $39.37 | $40.38 | +2.64% | 96,036 |
| Apr 16, 2026 | $39.02 | $39.39 | $39.02 | $39.34 | +0.31% | 84,414 |
| Apr 15, 2026 | $39.24 | $39.44 | $38.72 | $39.22 | -0.25% | 75,454 |
| Apr 14, 2026 | $39.84 | $39.89 | $38.91 | $39.32 | -1.48% | 87,499 |
| Apr 13, 2026 | $39.26 | $39.98 | $39.25 | $39.91 | +1.97% | 149,102 |
| Apr 10, 2026 | $39.46 | $39.50 | $38.44 | $39.14 | -1.14% | 78,348 |
| Apr 9, 2026 | $38.78 | $39.80 | $38.71 | $39.59 | +1.67% | 115,834 |
| Apr 8, 2026 | $38.66 | $38.99 | $38.53 | $38.94 | +1.91% | 101,505 |
| Apr 7, 2026 | $37.51 | $38.39 | $37.47 | $38.21 | +1.60% | 114,262 |
| Apr 6, 2026 | $37.41 | $37.74 | $37.24 | $37.61 | +0.08% | 62,185 |
| Apr 2, 2026 | $36.50 | $37.70 | $36.28 | $37.58 | +2.43% | 98,691 |
| Apr 1, 2026 | $37.06 | $38.06 | $36.51 | $36.69 | -1.00% | 96,176 |
| Mar 31, 2026 | $37.61 | $37.61 | $36.50 | $37.06 | -0.46% | 83,372 |
| Mar 30, 2026 | $36.85 | $37.34 | $36.28 | $37.23 | +1.97% | 105,483 |
| Mar 27, 2026 | $37.00 | $37.20 | $36.40 | $36.51 | -1.96% | 76,295 |
| Mar 26, 2026 | $36.74 | $37.30 | $36.52 | $37.24 | +1.06% | 86,381 |
| Mar 25, 2026 | $37.50 | $37.67 | $36.78 | $36.85 | -1.10% | 79,901 |
| Mar 24, 2026 | $37.09 | $37.53 | $36.55 | $37.26 | -0.56% | 104,054 |
| Mar 23, 2026 | $36.95 | $37.87 | $36.76 | $37.47 | +2.94% | 180,851 |
| Mar 20, 2026 | $36.65 | $36.65 | $35.93 | $36.40 | -0.27% | 261,976 |
| Mar 19, 2026 | $36.68 | $37.16 | $36.06 | $36.50 | -0.76% | 119,914 |
| Mar 18, 2026 | $37.18 | $37.28 | $36.44 | $36.78 | -2.05% | 112,915 |
| Mar 17, 2026 | $37.28 | $37.94 | $36.92 | $37.55 | +0.72% | 96,453 |
| Mar 16, 2026 | $37.10 | $37.72 | $36.86 | $37.28 | +1.11% | 105,196 |
| Mar 13, 2026 | $36.99 | $36.99 | $36.55 | $36.87 | +0.22% | 58,202 |
| Mar 12, 2026 | $36.34 | $36.79 | $36.15 | $36.79 | +0.14% | 87,194 |
| Mar 11, 2026 | $37.05 | $38.10 | $36.25 | $36.74 | -0.76% | 64,518 |
| Mar 10, 2026 | $36.82 | $37.69 | $36.82 | $37.02 | +0.33% | 83,254 |
| Mar 9, 2026 | $37.37 | $37.59 | $36.49 | $36.90 | -2.36% | 105,921 |
| Mar 6, 2026 | $37.31 | $37.82 | $36.62 | $37.79 | +0.05% | 129,242 |
| Mar 5, 2026 | $38.70 | $38.88 | $37.54 | $37.77 | -3.28% | 100,563 |
| Mar 4, 2026 | $38.48 | $39.19 | $38.07 | $39.05 | +1.48% | 125,826 |
| Mar 3, 2026 | $38.89 | $39.03 | $37.65 | $38.48 | -2.04% | 113,668 |
| Mar 2, 2026 | $38.66 | $39.43 | $38.18 | $39.28 | +1.08% | 102,257 |
| Feb 27, 2026 | $38.70 | $39.12 | $38.12 | $38.86 | +0.18% | 101,642 |
| Feb 26, 2026 | $38.23 | $38.82 | $38.23 | $38.79 | +1.46% | 90,824 |
| Feb 25, 2026 | $37.82 | $38.34 | $37.50 | $38.23 | +1.35% | 87,816 |
| Feb 24, 2026 | $37.84 | $38.28 | $37.26 | $37.72 | -0.83% | 118,737 |
| Feb 23, 2026 | $38.59 | $38.97 | $37.95 | $38.04 | -1.28% | 177,713 |
| Feb 20, 2026 | $38.20 | $38.80 | $37.68 | $38.53 | +1.18% | 234,526 |
| Feb 19, 2026 | $38.43 | $38.72 | $37.89 | $38.08 | -1.50% | 105,302 |
| Feb 18, 2026 | $39.61 | $39.61 | $38.20 | $38.66 | -2.40% | 168,608 |
| Feb 17, 2026 | $39.39 | $39.84 | $38.94 | $39.61 | +0.71% | 221,112 |
| Feb 13, 2026 | $39.60 | $39.60 | $38.70 | $39.33 | -0.68% | 137,188 |
| Feb 12, 2026 | $39.25 | $40.63 | $38.97 | $39.60 | +2.27% | 287,758 |
| Feb 11, 2026 | $37.62 | $39.25 | $36.98 | $38.72 | +7.17% | 265,058 |
| Feb 10, 2026 | $36.00 | $36.38 | $35.64 | $36.13 | +0.19% | 110,243 |
| Feb 9, 2026 | $36.91 | $37.24 | $35.99 | $36.06 | -2.67% | 99,005 |
| Feb 6, 2026 | $37.82 | $38.10 | $36.86 | $37.05 | -1.31% | 153,202 |
| Feb 5, 2026 | $36.89 | $37.78 | $36.89 | $37.54 | +1.93% | 141,726 |
| Feb 4, 2026 | $36.82 | $37.10 | $36.60 | $36.83 | +0.66% | 77,772 |
| Feb 3, 2026 | $36.43 | $37.25 | $36.21 | $36.59 | +0.44% | 92,606 |
| Feb 2, 2026 | $35.93 | $36.63 | $35.75 | $36.43 | +1.36% | 82,042 |
| Jan 30, 2026 | $35.42 | $36.09 | $35.16 | $35.94 | +0.87% | 141,684 |
| Jan 29, 2026 | $34.99 | $35.72 | $34.99 | $35.63 | +2.06% | 87,699 |
| Jan 28, 2026 | $34.80 | $35.15 | $34.56 | $34.91 | +0.29% | 162,831 |
| Jan 27, 2026 | $35.04 | $35.04 | $34.65 | $34.81 | -0.57% | 102,057 |
| Jan 26, 2026 | $34.48 | $35.33 | $34.48 | $35.01 | +1.92% | 80,522 |
| Jan 23, 2026 | $35.05 | $35.44 | $34.25 | $34.35 | -2.50% | 115,437 |
| Jan 22, 2026 | $35.45 | $35.69 | $35.13 | $35.23 | -0.76% | 95,319 |
| Jan 21, 2026 | $35.09 | $35.66 | $35.06 | $35.50 | +1.66% | 150,774 |
| Jan 20, 2026 | $35.11 | $35.55 | $34.85 | $34.92 | -1.41% | 148,000 |
| Jan 16, 2026 | $35.64 | $36.14 | $35.16 | $35.42 | -0.92% | 98,576 |
| Jan 15, 2026 | $35.68 | $36.07 | $35.36 | $35.75 | +0.22% | 87,286 |
| Jan 14, 2026 | $35.28 | $35.70 | $35.17 | $35.67 | +1.42% | 78,598 |
| Jan 13, 2026 | $35.91 | $36.06 | $34.93 | $35.17 | -1.87% | 87,423 |
| Jan 12, 2026 | $35.36 | $36.00 | $34.89 | $35.84 | +0.99% | 90,787 |
| Jan 9, 2026 | $35.96 | $36.24 | $34.98 | $35.49 | -1.61% | 87,076 |
| Jan 8, 2026 | $35.54 | $36.62 | $35.54 | $36.07 | +1.08% | 82,671 |
| Jan 7, 2026 | $35.63 | $35.77 | $35.20 | $35.69 | -0.27% | 78,018 |
| Jan 6, 2026 | $36.10 | $36.22 | $35.13 | $35.78 | -1.41% | 133,772 |
| Jan 5, 2026 | $35.58 | $36.59 | $35.40 | $36.29 | +2.00% | 118,119 |
| Jan 2, 2026 | $36.36 | $36.54 | $35.40 | $35.58 | -2.12% | 117,298 |
| Dec 31, 2025 | $36.55 | $36.73 | $36.22 | $36.35 | -0.44% | 72,713 |
| Dec 30, 2025 | $36.55 | $36.73 | $36.25 | $36.51 | 0.00% | 58,780 |
| Dec 29, 2025 | $36.54 | $36.74 | $36.23 | $36.51 | +0.19% | 71,185 |
| Dec 26, 2025 | $37.07 | $37.18 | $36.09 | $36.44 | -1.43% | 77,201 |
| Dec 24, 2025 | $37.05 | $37.35 | $36.79 | $36.97 | -0.14% | 48,431 |
| Dec 23, 2025 | $37.19 | $37.49 | $37.02 | $37.02 | -0.56% | 83,755 |
| Dec 22, 2025 | $37.05 | $37.91 | $37.01 | $37.23 | +0.98% | 118,493 |
| Dec 19, 2025 | $36.98 | $37.22 | $36.46 | $36.87 | -0.78% | 510,838 |
| Dec 18, 2025 | $37.33 | $37.50 | $37.03 | $37.16 | -0.46% | 206,818 |
| Dec 17, 2025 | $36.55 | $37.35 | $36.16 | $37.33 | +1.99% | 128,734 |
| Dec 16, 2025 | $37.03 | $37.17 | $36.30 | $36.60 | -0.84% | 113,481 |
| Dec 15, 2025 | $36.97 | $37.30 | $36.68 | $36.91 | +0.41% | 119,035 |
| Dec 12, 2025 | $36.49 | $37.12 | $36.12 | $36.76 | +0.71% | 145,161 |
| Dec 11, 2025 | $35.69 | $36.73 | $35.69 | $36.50 | +2.76% | 112,593 |
| Dec 10, 2025 | $35.23 | $35.72 | $35.02 | $35.52 | +1.08% | 130,497 |
| Dec 9, 2025 | $34.66 | $35.46 | $34.66 | $35.14 | +1.44% | 79,607 |
| Dec 8, 2025 | $35.13 | $35.13 | $33.53 | $34.64 | -0.80% | 119,233 |
| Dec 5, 2025 | $35.82 | $35.82 | $34.74 | $34.92 | -2.95% | 116,245 |
| Dec 4, 2025 | $36.19 | $36.64 | $35.78 | $35.98 | -0.50% | 106,124 |
| Dec 3, 2025 | $36.53 | $36.87 | $35.66 | $36.16 | -0.50% | 90,821 |
| Dec 2, 2025 | $36.47 | $36.75 | $36.17 | $36.34 | -0.25% | 85,245 |
| Dec 1, 2025 | $36.10 | $37.44 | $36.03 | $36.43 | -0.33% | 169,843 |
| Nov 28, 2025 | $37.02 | $37.46 | $36.37 | $36.55 | -1.69% | 77,993 |
| Nov 26, 2025 | $37.00 | $37.84 | $37.00 | $37.18 | -0.03% | 221,147 |
| Nov 25, 2025 | $36.71 | $37.48 | $36.71 | $37.19 | +2.06% | 107,957 |
| Nov 24, 2025 | $36.98 | $37.26 | $36.30 | $36.44 | -1.30% | 138,724 |
| Nov 21, 2025 | $36.34 | $37.35 | $36.13 | $36.92 | +2.13% | 93,583 |
| Nov 20, 2025 | $36.73 | $37.34 | $36.03 | $36.15 | -0.39% | 110,871 |
| Nov 19, 2025 | $36.90 | $37.30 | $36.09 | $36.29 | -1.89% | 120,491 |
| Nov 18, 2025 | $36.61 | $37.48 | $36.03 | $36.99 | +1.07% | 122,169 |
| Nov 17, 2025 | $37.08 | $37.40 | $36.53 | $36.60 | -1.37% | 111,384 |
| Nov 14, 2025 | $36.57 | $37.19 | $36.51 | $37.11 | +1.26% | 91,032 |
| Nov 13, 2025 | $36.99 | $37.20 | $36.61 | $36.65 | -1.03% | 104,674 |
| Nov 12, 2025 | $36.75 | $37.33 | $36.48 | $37.03 | +1.09% | 149,957 |
| Nov 11, 2025 | $36.16 | $37.11 | $35.00 | $36.63 | +1.02% | 96,067 |
| Nov 10, 2025 | $35.25 | $36.70 | $35.12 | $36.26 | +2.63% | 139,219 |
| Nov 7, 2025 | $35.24 | $35.57 | $34.55 | $35.33 | +0.51% | 157,601 |
| Nov 6, 2025 | $35.42 | $35.84 | $35.00 | $35.15 | -0.82% | 156,407 |
| Nov 5, 2025 | $32.23 | $35.75 | $32.23 | $35.44 | +14.69% | 333,394 |
| Nov 4, 2025 | $30.00 | $31.18 | $30.00 | $30.90 | +1.21% | 150,583 |
| Nov 3, 2025 | $30.23 | $30.53 | $29.92 | $30.53 | +0.99% | 108,562 |
| Oct 31, 2025 | $30.10 | $30.35 | $29.85 | $30.23 | -0.30% | 106,171 |
| Oct 30, 2025 | $30.04 | $30.52 | $30.04 | $30.32 | +0.93% | 102,524 |
| Oct 29, 2025 | $30.51 | $30.77 | $29.86 | $30.04 | -2.12% | 96,597 |
| Oct 28, 2025 | $30.78 | $30.81 | $30.18 | $30.69 | -0.84% | 95,235 |
| Oct 27, 2025 | $31.37 | $31.66 | $30.88 | $30.95 | -1.21% | 72,595 |
| Oct 24, 2025 | $30.99 | $31.37 | $30.49 | $31.33 | +1.49% | 76,329 |
| Oct 23, 2025 | $30.86 | $30.91 | $30.51 | $30.87 | +0.52% | 75,722 |
| Oct 22, 2025 | $31.20 | $31.27 | $30.66 | $30.71 | -1.25% | 94,053 |
| Oct 21, 2025 | $30.76 | $31.21 | $30.76 | $31.10 | +0.65% | 69,031 |
| Oct 20, 2025 | $30.65 | $30.99 | $30.61 | $30.90 | – | 69,274 |
Seasonality
UFCS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 0.7% | 0.5% | -1.8% | 1.4% | 3.1% | -0.1% | -4.3% | -1.6% | -0.9% | 11.8% | 0.4% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -1.1% | 8.7% | -4.6% | 8.8% | 9.9% | 18.8% | -2.1% | 4.9% | -2.0% | 8.1% | ||
| 2025 | -12.8% | 13.1% | 5.5% | -6.1% | 2.8% | 1.5% | -7.5% | 16.4% | -1.0% | -0.6% | 20.9% | -0.1% |
| 2024 | 11.4% | 3.9% | -5.9% | 1.5% | 1.5% | -3.4% | 4.3% | -7.9% | 2.2% | -6.2% | 56.6% | -7.0% |
| 2023 | 15.1% | -9.4% | -6.4% | 1.3% | -20.1% | 6.3% | 6.1% | -17.1% | -0.1% | 2.0% | 4.5% | -3.7% |
| 2022 | 7.5% | 10.7% | 13.1% | -5.7% | 10.7% | 6.1% | -4.1% | -10.4% | -1.8% | -5.7% | 12.7% | -10.0% |
| 2021 | 9.7% | 6.9% | 18.7% | -13.0% | 1.3% | -9.1% | -10.1% | 4.2% | -10.5% | -11.6% | 2.4% | 11.6% |
| 2020 | 1.2% | -13.4% | -14.3% | -12.3% | -6.2% | 4.5% | -8.4% | -0.7% | -18.2% | 1.1% | 6.5% | 15.5% |
| 2019 | -6.2% | -5.7% | -10.3% | -0.2% | 8.4% | 3.2% | 7.9% | -13.0% | 4.0% | -3.1% | -2.7% | -0.5% |
| 2018 | -4.8% | 2.5% | 8.3% | 5.1% | 7.3% | 1.6% | 10.6% | -13.1% | 2.5% | 6.0% | 0.7% | 2.9% |
| 2017 | -4.0% | -10.0% | 1.3% | 2.9% | -1.1% | 1.9% | 2.4% | -6.2% | 8.9% | 0.6% | 4.9% | -5.2% |