5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-2.56%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
-9.52%
First United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $37.56 | $36.95 (-1.62%) | $37.56 | $36.75 | 8.84 K | $240.14 M |
| 02/17/2026 | $37.90 | $37.68 (-0.58%) | $38.19 | $37.68 | 9.40 K | $244.88 M |
| 02/13/2026 | $37.68 | $37.62 (-0.16%) | $37.95 | $37.62 | 8.70 K | $244.49 M |
| 02/12/2026 | $37.72 | $37.32 (-1.06%) | $38.04 | $36.82 | 12.70 K | $242.54 M |
| 02/11/2026 | $38.42 | $37.74 (-1.77%) | $38.42 | $37.70 | 7.60 K | $245.27 M |
| 02/10/2026 | $38.70 | $38.62 (-0.21%) | $39.24 | $38.62 | 11.41 K | $250.99 M |
| 02/09/2026 | $39.21 | $38.92 (-0.74%) | $39.85 | $38.89 | 11.50 K | $252.94 M |
| 02/06/2026 | $39.94 | $39.60 (-0.85%) | $40.53 | $39.55 | 14.90 K | $256.96 M |
| 02/05/2026 | $39.23 | $39.41 (0.46%) | $39.67 | $39.03 | 8.40 K | $255.73 M |
| 02/04/2026 | $39.70 | $39.22 (-1.21%) | $40.00 | $39.20 | 14.50 K | $254.50 M |
| 02/03/2026 | $39.31 | $39.72 (1.04%) | $39.72 | $37.51 | 10.71 K | $257.74 M |
| 02/02/2026 | $38.40 | $39.56 (3.02%) | $39.98 | $38.40 | 25.91 K | $256.70 M |
| 01/30/2026 | $37.85 | $38.33 (1.27%) | $38.72 | $37.77 | 18.02 K | $248.72 M |
| 01/29/2026 | $37.35 | $38.13 (2.09%) | $38.29 | $37.34 | 13.00 K | $247.43 M |
| 01/28/2026 | $37.00 | $37.13 (0.35%) | $37.52 | $36.95 | 13.74 K | $240.94 M |
| 01/27/2026 | $37.01 | $36.82 (-0.51%) | $37.17 | $36.50 | 15.72 K | $238.92 M |
| 01/26/2026 | $36.99 | $36.90 (-0.24%) | $37.27 | $36.35 | 12.35 K | $239.44 M |
| 01/23/2026 | $39.53 | $36.77 (-6.98%) | $39.53 | $36.70 | 13.41 K | $238.60 M |
| 01/22/2026 | $39.83 | $39.34 (-1.23%) | $39.95 | $38.97 | 13.72 K | $255.28 M |
| 01/21/2026 | $37.92 | $39.57 (4.35%) | $39.57 | $37.92 | 13.70 K | $256.77 M |
| 01/20/2026 | $37.50 | $37.71 (0.56%) | $37.71 | $37.39 | 11.42 K | $244.70 M |
| 01/16/2026 | $39.06 | $37.92 (-2.92%) | $39.12 | $37.88 | 16.10 K | $246.06 M |
| 01/15/2026 | $38.13 | $39.47 (3.51%) | $40.42 | $38.11 | 10.44 K | $256.12 M |
| 01/14/2026 | $37.46 | $38.03 (1.52%) | $38.03 | $37.26 | 31.20 K | $246.78 M |
| 01/13/2026 | $37.62 | $37.45 (-0.45%) | $37.70 | $37.38 | 13.84 K | $243.01 M |
| 01/12/2026 | $37.71 | $37.60 (-0.29%) | $37.79 | $37.29 | 18.14 K | $243.99 M |
| 01/09/2026 | $38.16 | $37.81 (-0.92%) | $38.16 | $37.46 | 50.32 K | $245.35 M |
| 01/08/2026 | $36.85 | $37.85 (2.71%) | $38.00 | $36.73 | 60.44 K | $245.61 M |
| 01/07/2026 | $37.33 | $36.82 (-1.37%) | $37.36 | $36.52 | 13.15 K | $238.92 M |
| 01/06/2026 | $37.42 | $37.42 (0%) | $37.78 | $36.82 | 16.93 K | $242.82 M |
| 01/05/2026 | $37.52 | $37.33 (-0.51%) | $38.11 | $36.91 | 25.33 K | $242.23 M |
| 01/02/2026 | $37.76 | $37.08 (-1.8%) | $37.94 | $36.68 | 19.40 K | $240.61 M |
| 12/31/2025 | $38.00 | $37.44 (-1.47%) | $38.50 | $37.23 | 9.40 K | $242.95 M |
| 12/30/2025 | $38.17 | $38.09 (-0.21%) | $38.24 | $37.60 | 14.80 K | $247.17 M |
| 12/29/2025 | $38.88 | $38.00 (-2.26%) | $39.00 | $38.00 | 10.50 K | $246.58 M |
| 12/26/2025 | $39.36 | $38.73 (-1.6%) | $39.51 | $38.73 | 13.10 K | $251.32 M |
| 12/24/2025 | $39.10 | $39.30 (0.51%) | $39.51 | $38.38 | 14.20 K | $255.02 M |
| 12/23/2025 | $39.50 | $39.16 (-0.86%) | $40.04 | $38.73 | 12.20 K | $254.11 M |
| 12/22/2025 | $40.22 | $39.79 (-1.07%) | $40.76 | $39.60 | 25.03 K | $258.20 M |
| 12/19/2025 | $41.23 | $40.29 (-2.28%) | $41.95 | $39.73 | 68.90 K | $261.44 M |
| 12/18/2025 | $40.95 | $41.06 (0.27%) | $41.20 | $40.57 | 63.20 K | $266.44 M |
| 12/17/2025 | $41.29 | $40.90 (-0.94%) | $41.40 | $40.39 | 49.90 K | $265.40 M |
| 12/16/2025 | $41.00 | $40.89 (-0.27%) | $41.56 | $40.82 | 39.03 K | $265.34 M |
| 12/15/2025 | $40.75 | $40.86 (0.27%) | $40.99 | $40.56 | 20.10 K | $265.14 M |
| 12/12/2025 | $40.67 | $40.51 (-0.39%) | $40.98 | $40.51 | 20.40 K | $262.87 M |
| 12/11/2025 | $39.93 | $40.41 (1.2%) | $40.60 | $39.85 | 44.80 K | $262.22 M |
| 12/10/2025 | $39.13 | $39.51 (0.97%) | $39.93 | $39.13 | 64.82 K | $256.38 M |
| 12/09/2025 | $39.01 | $38.98 (-0.08%) | $39.24 | $38.94 | 10.73 K | $252.94 M |
| 12/08/2025 | $38.97 | $38.79 (-0.46%) | $39.12 | $38.75 | 11.53 K | $251.71 M |
| 12/05/2025 | $38.76 | $38.61 (-0.39%) | $38.79 | $38.48 | 19.80 K | $250.54 M |
| 12/04/2025 | $38.82 | $38.60 (-0.57%) | $38.87 | $38.60 | 8.20 K | $250.48 M |
| 12/03/2025 | $38.51 | $38.76 (0.65%) | $38.91 | $38.50 | 17.24 K | $251.51 M |
| 12/02/2025 | $38.41 | $38.12 (-0.76%) | $38.41 | $38.01 | 10.40 K | $247.36 M |
| 12/01/2025 | $37.74 | $38.07 (0.87%) | $38.40 | $37.74 | 10.74 K | $247.04 M |
| 11/28/2025 | $38.10 | $38.18 (0.21%) | $38.21 | $37.82 | 9.84 K | $247.75 M |
| 11/26/2025 | $38.37 | $38.14 (-0.6%) | $38.55 | $38.08 | 15.80 K | $247.49 M |
| 11/25/2025 | $37.35 | $38.45 (2.95%) | $38.69 | $37.35 | 21.62 K | $249.50 M |
| 11/24/2025 | $37.14 | $36.83 (-0.83%) | $37.30 | $36.72 | 14.00 K | $238.99 M |
| 11/21/2025 | $35.95 | $36.87 (2.56%) | $37.07 | $35.95 | 30.71 K | $239.25 M |
| 11/20/2025 | $36.47 | $35.83 (-1.75%) | $36.75 | $35.68 | 22.90 K | $232.50 M |
| 11/19/2025 | $35.75 | $35.94 (0.53%) | $36.09 | $35.55 | 14.50 K | $233.21 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.
