5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+10.53%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
+3.35%
1 YEAR PERFORMANCE
+27.01%
First United Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/12/2025 | $32.77 | $34.84 (6.32%) | $34.97 | $32.77 | 34.70 K | $226.08 M |
08/11/2025 | $32.97 | $32.64 (-1%) | $33.36 | $32.51 | 17.00 K | $211.80 M |
08/08/2025 | $32.30 | $32.76 (1.42%) | $33.11 | $32.00 | 12.55 K | $212.58 M |
08/07/2025 | $32.51 | $32.02 (-1.51%) | $32.51 | $31.71 | 12.30 K | $207.78 M |
08/06/2025 | $32.41 | $32.11 (-0.93%) | $32.53 | $32.03 | 9.90 K | $208.36 M |
08/05/2025 | $32.74 | $32.29 (-1.37%) | $32.74 | $31.84 | 21.70 K | $209.53 M |
08/04/2025 | $32.00 | $32.54 (1.69%) | $32.70 | $31.88 | 12.10 K | $211.15 M |
08/01/2025 | $32.65 | $32.02 (-1.93%) | $35.92 | $31.86 | 23.22 K | $207.46 M |
07/31/2025 | $33.02 | $32.87 (-0.45%) | $33.47 | $32.25 | 21.70 K | $212.96 M |
07/30/2025 | $33.93 | $33.29 (-1.89%) | $34.05 | $32.87 | 17.60 K | $215.69 M |
07/29/2025 | $34.42 | $33.69 (-2.12%) | $34.85 | $33.50 | 20.10 K | $218.28 M |
07/28/2025 | $34.16 | $34.30 (0.41%) | $34.90 | $33.80 | 17.73 K | $222.23 M |
07/25/2025 | $34.55 | $34.11 (-1.27%) | $34.55 | $32.22 | 28.04 K | $221.00 M |
07/24/2025 | $35.61 | $34.66 (-2.67%) | $36.57 | $34.63 | 32.60 K | $224.56 M |
07/23/2025 | $35.99 | $35.68 (-0.86%) | $36.02 | $35.30 | 34.70 K | $231.17 M |
07/22/2025 | $36.20 | $35.75 (-1.24%) | $36.70 | $35.26 | 41.20 K | $231.62 M |
07/21/2025 | $35.00 | $35.76 (2.17%) | $36.14 | $35.00 | 40.71 K | $231.69 M |
07/18/2025 | $34.38 | $34.83 (1.31%) | $35.13 | $33.15 | 34.60 K | $225.66 M |
07/17/2025 | $34.05 | $34.32 (0.79%) | $34.45 | $33.72 | 29.40 K | $222.36 M |
07/16/2025 | $33.54 | $33.82 (0.83%) | $35.00 | $32.92 | 36.70 K | $219.12 M |
07/15/2025 | $34.08 | $33.50 (-1.7%) | $34.25 | $33.22 | 36.90 K | $217.05 M |
07/14/2025 | $33.38 | $34.19 (2.43%) | $34.19 | $33.00 | 24.22 K | $221.52 M |
07/11/2025 | $33.50 | $32.89 (-1.82%) | $34.19 | $32.89 | 12.80 K | $213.09 M |
07/10/2025 | $33.85 | $33.62 (-0.68%) | $33.99 | $33.60 | 11.50 K | $217.82 M |
07/09/2025 | $31.67 | $33.67 (6.32%) | $34.59 | $31.67 | 18.93 K | $218.15 M |
07/08/2025 | $33.70 | $33.84 (0.42%) | $34.33 | $33.70 | 25.61 K | $219.25 M |
07/07/2025 | $33.66 | $33.57 (-0.27%) | $34.29 | $33.31 | 23.10 K | $217.50 M |
07/03/2025 | $33.63 | $33.81 (0.54%) | $33.90 | $33.56 | 14.21 K | $219.05 M |
07/02/2025 | $33.14 | $33.24 (0.3%) | $33.53 | $32.71 | 24.21 K | $215.36 M |
07/01/2025 | $30.86 | $32.88 (6.55%) | $32.89 | $30.85 | 38.80 K | $213.03 M |
06/30/2025 | $29.48 | $31.01 (5.19%) | $31.70 | $29.48 | 75.40 K | $200.91 M |
06/27/2025 | $29.90 | $29.22 (-2.27%) | $30.44 | $28.93 | 842.30 K | $189.32 M |
06/26/2025 | $28.76 | $29.64 (3.06%) | $29.78 | $28.76 | 26.90 K | $192.04 M |
06/25/2025 | $29.51 | $28.89 (-2.1%) | $29.72 | $28.68 | 29.60 K | $187.18 M |
06/24/2025 | $28.85 | $29.28 (1.49%) | $29.59 | $28.55 | 38.93 K | $189.71 M |
06/23/2025 | $28.48 | $28.55 (0.25%) | $28.76 | $28.00 | 52.70 K | $184.98 M |
06/20/2025 | $29.29 | $28.37 (-3.14%) | $29.41 | $28.23 | 34.51 K | $183.81 M |
06/18/2025 | $29.15 | $28.66 (-1.68%) | $29.15 | $28.35 | 24.23 K | $185.69 M |
06/17/2025 | $28.32 | $28.61 (1.02%) | $28.74 | $28.05 | 19.51 K | $185.36 M |
06/16/2025 | $29.75 | $28.27 (-4.97%) | $29.75 | $28.15 | 25.01 K | $183.15 M |
06/13/2025 | $29.40 | $28.90 (-1.7%) | $29.79 | $28.76 | 20.72 K | $187.23 M |
06/12/2025 | $29.95 | $29.68 (-0.9%) | $29.95 | $29.16 | 13.03 K | $192.29 M |
06/11/2025 | $30.72 | $29.78 (-3.06%) | $30.72 | $29.69 | 12.30 K | $192.93 M |
06/10/2025 | $29.96 | $29.96 (0%) | $30.04 | $29.40 | 13.00 K | $194.10 M |
06/09/2025 | $30.11 | $29.56 (-1.83%) | $31.76 | $29.48 | 13.53 K | $191.51 M |
06/06/2025 | $30.76 | $29.80 (-3.12%) | $30.76 | $29.00 | 16.94 K | $193.06 M |
06/05/2025 | $30.50 | $29.50 (-3.28%) | $30.50 | $29.50 | 11.14 K | $191.12 M |
06/04/2025 | $30.45 | $29.42 (-3.38%) | $30.45 | $29.05 | 13.30 K | $190.60 M |
06/03/2025 | $30.00 | $29.56 (-1.47%) | $30.27 | $29.26 | 18.02 K | $191.51 M |
06/02/2025 | $29.81 | $29.87 (0.2%) | $30.38 | $29.62 | 15.41 K | $193.52 M |
05/30/2025 | $30.12 | $30.05 (-0.23%) | $30.35 | $29.86 | 10.20 K | $194.68 M |
05/29/2025 | $30.15 | $30.27 (0.4%) | $30.50 | $29.67 | 9.90 K | $196.11 M |
05/28/2025 | $30.10 | $29.99 (-0.37%) | $30.35 | $29.95 | 9.80 K | $194.29 M |
05/27/2025 | $30.38 | $30.01 (-1.22%) | $30.38 | $29.58 | 19.14 K | $194.42 M |
05/23/2025 | $30.38 | $29.94 (-1.45%) | $30.45 | $29.51 | 17.71 K | $193.97 M |
05/22/2025 | $30.81 | $30.19 (-2.01%) | $31.09 | $30.00 | 33.60 K | $195.59 M |
05/21/2025 | $30.92 | $30.87 (-0.16%) | $31.28 | $30.29 | 10.44 K | $200.00 M |
05/20/2025 | $31.05 | $31.34 (0.93%) | $31.99 | $31.05 | 8.40 K | $203.04 M |
05/19/2025 | $30.82 | $31.31 (1.59%) | $31.61 | $30.82 | 10.00 K | $202.85 M |
05/16/2025 | $32.04 | $31.22 (-2.56%) | $32.35 | $31.22 | 8.83 K | $202.26 M |
05/15/2025 | $31.47 | $32.09 (1.97%) | $32.42 | $31.47 | 9.30 K | $207.90 M |
05/14/2025 | $31.22 | $31.65 (1.38%) | $32.20 | $31.22 | 12.20 K | $205.05 M |
05/13/2025 | $32.11 | $31.52 (-1.84%) | $32.24 | $31.52 | 4.50 K | $204.21 M |