5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
-6.03%
YEAR-TO-DATE PERFORMANCE
-11.69%
1 YEAR PERFORMANCE
+31.90%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.88 | $29.77 (-0.37%) | $30.08 | $29.40 | 18,482 | $193.85 M |
| 04/29/2025 | $30.20 | $30.25 (0.17%) | $30.25 | $29.41 | 13,816 | $196.98 M |
| 04/28/2025 | $29.56 | $29.99 (1.45%) | $29.99 | $29.45 | 11,819 | $195.28 M |
| 04/25/2025 | $29.99 | $29.71 (-0.93%) | $29.99 | $29.55 | 8,200 | $193.46 M |
| 04/24/2025 | $30.99 | $30.31 (-2.19%) | $30.99 | $30.01 | 12,611 | $197.37 M |
| 04/23/2025 | $30.00 | $30.13 (0.43%) | $30.65 | $30.00 | 16,000 | $196.19 M |
| 04/22/2025 | $29.01 | $29.32 (1.07%) | $29.77 | $28.75 | 20,104 | $190.92 M |
| 04/21/2025 | $27.86 | $28.50 (2.3%) | $28.68 | $27.86 | 24,500 | $185.58 M |
| 04/17/2025 | $28.18 | $28.00 (-0.64%) | $28.69 | $27.54 | 13,401 | $182.32 M |
| 04/16/2025 | $27.92 | $28.05 (0.47%) | $28.09 | $27.57 | 10,114 | $182.65 M |
| 04/15/2025 | $27.05 | $27.70 (2.4%) | $28.08 | $27.05 | 16,732 | $180.37 M |
| 04/14/2025 | $27.65 | $27.29 (-1.3%) | $28.54 | $26.30 | 17,300 | $177.70 M |
| 04/11/2025 | $28.20 | $27.04 (-4.11%) | $29.60 | $26.61 | 26,513 | $176.07 M |
| 04/10/2025 | $28.58 | $28.34 (-0.84%) | $29.00 | $28.00 | 33,700 | $184.54 M |
| 04/09/2025 | $26.47 | $29.94 (13.11%) | $29.97 | $26.26 | 48,000 | $194.96 M |
| 04/08/2025 | $27.17 | $26.97 (-0.74%) | $27.50 | $26.12 | 103,239 | $175.62 M |
| 04/07/2025 | $24.93 | $25.90 (3.89%) | $26.37 | $24.66 | 29,800 | $168.65 M |
| 04/04/2025 | $26.02 | $26.05 (0.12%) | $26.50 | $24.80 | 59,045 | $169.63 M |
| 04/03/2025 | $28.99 | $27.13 (-6.42%) | $28.99 | $27.01 | 40,220 | $176.66 M |
| 04/02/2025 | $29.83 | $30.06 (0.77%) | $30.23 | $29.56 | 13,003 | $195.74 M |
| 04/01/2025 | $29.91 | $29.71 (-0.67%) | $30.16 | $28.97 | 23,615 | $193.46 M |
| 03/31/2025 | $29.55 | $30.02 (1.59%) | $30.10 | $29.50 | 18,221 | $195.48 M |
| 03/28/2025 | $30.42 | $29.69 (-2.4%) | $30.72 | $29.64 | 16,702 | $193.33 M |
| 03/27/2025 | $31.03 | $30.79 (-0.77%) | $31.03 | $29.72 | 17,100 | $200.49 M |
| 03/26/2025 | $30.25 | $30.01 (-0.79%) | $30.61 | $30.01 | 12,122 | $195.41 M |
| 03/25/2025 | $31.14 | $30.37 (-2.47%) | $31.14 | $30.37 | 12,900 | $197.76 M |
| 03/24/2025 | $31.09 | $31.18 (0.29%) | $31.51 | $30.47 | 17,800 | $203.03 M |
| 03/21/2025 | $31.27 | $30.88 (-1.25%) | $31.50 | $30.74 | 21,220 | $201.08 M |
| 03/20/2025 | $30.64 | $31.27 (2.06%) | $31.36 | $30.63 | 20,300 | $203.62 M |
| 03/19/2025 | $31.03 | $31.04 (0.03%) | $31.90 | $30.46 | 16,722 | $202.12 M |
| 03/18/2025 | $30.69 | $30.87 (0.59%) | $30.87 | $30.08 | 21,514 | $201.01 M |
| 03/17/2025 | $30.13 | $30.41 (0.93%) | $30.81 | $29.65 | 10,700 | $198.02 M |
| 03/14/2025 | $29.40 | $30.13 (2.48%) | $30.81 | $29.40 | 16,400 | $194.88 M |
| 03/13/2025 | $29.70 | $29.40 (-1.01%) | $29.78 | $29.14 | 16,327 | $190.16 M |
| 03/12/2025 | $29.62 | $29.70 (0.27%) | $29.99 | $29.11 | 21,613 | $192.10 M |
| 03/11/2025 | $29.88 | $29.38 (-1.67%) | $30.34 | $29.08 | 26,500 | $190.03 M |
| 03/10/2025 | $31.22 | $29.82 (-4.48%) | $31.85 | $29.82 | 22,800 | $192.88 M |
| 03/07/2025 | $32.81 | $31.87 (-2.86%) | $33.40 | $31.42 | 18,900 | $206.14 M |
| 03/06/2025 | $33.58 | $33.10 (-1.43%) | $33.95 | $32.66 | 25,200 | $214.09 M |
| 03/05/2025 | $34.25 | $33.59 (-1.93%) | $34.25 | $33.36 | 8,015 | $217.26 M |
| 03/04/2025 | $34.71 | $34.25 (-1.33%) | $35.19 | $33.71 | 29,508 | $221.53 M |
| 03/03/2025 | $35.79 | $35.16 (-1.76%) | $36.39 | $35.12 | 12,800 | $227.41 M |
| 02/28/2025 | $35.60 | $35.79 (0.53%) | $35.79 | $35.24 | 12,300 | $231.49 M |
| 02/27/2025 | $34.36 | $35.56 (3.49%) | $36.96 | $34.36 | 18,607 | $230.00 M |
| 02/26/2025 | $36.23 | $35.88 (-0.97%) | $36.46 | $35.32 | 27,300 | $232.07 M |
| 02/25/2025 | $36.66 | $36.33 (-0.9%) | $36.66 | $35.94 | 18,018 | $234.98 M |
| 02/24/2025 | $37.98 | $36.75 (-3.24%) | $38.43 | $36.75 | 25,932 | $237.70 M |
| 02/21/2025 | $38.91 | $37.64 (-3.26%) | $39.75 | $35.02 | 27,500 | $243.46 M |
| 02/20/2025 | $39.50 | $38.86 (-1.62%) | $40.54 | $38.66 | 22,300 | $251.35 M |
| 02/19/2025 | $41.38 | $40.84 (-1.3%) | $41.41 | $40.46 | 25,411 | $264.15 M |
| 02/18/2025 | $40.59 | $41.38 (1.95%) | $41.48 | $40.17 | 31,419 | $267.65 M |
| 02/14/2025 | $41.50 | $40.37 (-2.72%) | $41.69 | $40.37 | 25,200 | $261.11 M |
| 02/13/2025 | $41.14 | $41.38 (0.58%) | $41.74 | $40.50 | 26,300 | $267.65 M |
| 02/12/2025 | $41.58 | $40.91 (-1.61%) | $41.64 | $40.31 | 35,148 | $264.61 M |
| 02/11/2025 | $40.38 | $41.61 (3.05%) | $42.50 | $40.38 | 44,600 | $269.13 M |
| 02/10/2025 | $40.24 | $40.29 (0.12%) | $41.88 | $39.53 | 68,070 | $260.60 M |
| 02/07/2025 | $38.19 | $40.10 (5%) | $40.63 | $37.50 | 110,732 | $259.37 M |
| 02/06/2025 | $34.33 | $36.56 (6.5%) | $36.81 | $34.25 | 94,640 | $236.47 M |
| 02/05/2025 | $33.02 | $33.51 (1.48%) | $33.52 | $33.01 | 42,900 | $216.74 M |
| 02/04/2025 | $32.45 | $32.87 (1.29%) | $32.87 | $32.31 | 42,911 | $212.60 M |
| 02/03/2025 | $32.43 | $32.20 (-0.71%) | $32.53 | $31.87 | 25,846 | $208.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
