-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+3.54% -
3 MONTH PERFORMANCE
+46.03% -
6 MONTH PERFORMANCE
+30.16% -
YEAR-TO-DATE PERFORMANCE
+26.84% -
1 YEAR PERFORMANCE
+83.73%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.91 | $29.74 (-0.57%) | $30.00 | $29.70 | 7,300 | $194.11 M |
| 09/26/2024 | $30.07 | $29.76 (-1.03%) | $30.07 | $29.63 | 14,900 | $194.24 M |
| 09/25/2024 | $29.72 | $29.79 (0.24%) | $29.94 | $29.58 | 17,500 | $194.44 M |
| 09/24/2024 | $30.13 | $29.82 (-1.03%) | $30.33 | $29.80 | 13,700 | $194.64 M |
| 09/23/2024 | $30.14 | $29.95 (-0.63%) | $30.23 | $29.76 | 11,827 | $195.48 M |
| 09/20/2024 | $30.62 | $29.99 (-2.06%) | $30.93 | $29.86 | 39,900 | $195.74 M |
| 09/19/2024 | $29.93 | $30.77 (2.81%) | $30.92 | $29.93 | 42,438 | $200.84 M |
| 09/18/2024 | $29.58 | $29.75 (0.57%) | $30.03 | $29.58 | 20,800 | $194.18 M |
| 09/17/2024 | $29.17 | $29.61 (1.51%) | $29.90 | $29.01 | 24,100 | $193.26 M |
| 09/16/2024 | $29.03 | $29.15 (0.41%) | $29.25 | $28.86 | 23,924 | $190.26 M |
| 09/13/2024 | $28.85 | $28.97 (0.42%) | $29.24 | $28.74 | 22,517 | $189.09 M |
| 09/12/2024 | $28.69 | $28.81 (0.42%) | $28.83 | $28.69 | 7,900 | $188.04 M |
| 09/11/2024 | $28.52 | $28.77 (0.88%) | $28.78 | $28.33 | 16,600 | $187.78 M |
| 09/10/2024 | $28.63 | $28.70 (0.24%) | $28.80 | $28.44 | 12,100 | $187.32 M |
| 09/09/2024 | $28.64 | $28.68 (0.14%) | $28.84 | $28.60 | 19,200 | $187.19 M |
| 09/06/2024 | $28.83 | $28.69 (-0.49%) | $28.83 | $28.47 | 14,000 | $187.26 M |
| 09/05/2024 | $28.79 | $28.70 (-0.31%) | $28.90 | $28.47 | 13,431 | $187.32 M |
| 09/04/2024 | $28.86 | $28.70 (-0.55%) | $28.87 | $28.47 | 7,600 | $187.32 M |
| 09/03/2024 | $28.70 | $28.81 (0.38%) | $29.02 | $28.70 | 19,600 | $188.04 M |
| 08/30/2024 | $28.76 | $28.86 (0.35%) | $28.90 | $28.76 | 12,308 | $188.37 M |
| 08/29/2024 | $28.65 | $28.80 (0.52%) | $28.86 | $28.42 | 20,006 | $187.98 M |
| 08/28/2024 | $28.60 | $28.68 (0.28%) | $28.87 | $28.22 | 27,300 | $187.19 M |
| 08/27/2024 | $28.43 | $28.68 (0.88%) | $28.76 | $28.42 | 16,500 | $187.19 M |
| 08/26/2024 | $28.70 | $28.67 (-0.1%) | $28.88 | $28.58 | 37,521 | $187.13 M |
| 08/23/2024 | $27.93 | $28.70 (2.76%) | $28.90 | $27.90 | 38,700 | $187.32 M |
| 08/22/2024 | $27.97 | $28.10 (0.46%) | $28.17 | $27.82 | 13,000 | $183.41 M |
| 08/21/2024 | $28.36 | $27.97 (-1.38%) | $28.40 | $27.89 | 19,342 | $182.56 M |
| 08/20/2024 | $28.11 | $28.16 (0.18%) | $28.43 | $27.90 | 19,227 | $183.80 M |
| 08/19/2024 | $27.75 | $28.27 (1.87%) | $28.42 | $27.70 | 14,549 | $184.52 M |
| 08/16/2024 | $27.64 | $27.92 (1.01%) | $28.23 | $27.64 | 13,100 | $182.23 M |
| 08/15/2024 | $27.60 | $27.85 (0.91%) | $28.34 | $27.60 | 14,513 | $181.78 M |
| 08/14/2024 | $27.38 | $27.40 (0.07%) | $27.59 | $27.38 | 5,526 | $178.84 M |
| 08/13/2024 | $26.91 | $27.43 (1.93%) | $27.60 | $26.91 | 17,700 | $179.04 M |
| 08/12/2024 | $26.76 | $26.93 (0.64%) | $27.75 | $25.55 | 22,400 | $175.77 M |
| 08/09/2024 | $27.19 | $27.08 (-0.4%) | $27.39 | $27.01 | 10,000 | $176.75 M |
| 08/08/2024 | $27.48 | $27.08 (-1.46%) | $27.48 | $26.94 | 11,314 | $176.75 M |
| 08/07/2024 | $27.10 | $27.00 (-0.37%) | $27.49 | $26.68 | 12,415 | $176.23 M |
| 08/06/2024 | $26.72 | $26.89 (0.64%) | $27.18 | $26.55 | 16,315 | $175.51 M |
| 08/05/2024 | $27.20 | $26.70 (-1.84%) | $27.20 | $25.75 | 25,034 | $174.27 M |
| 08/02/2024 | $27.54 | $27.53 (-0.04%) | $27.80 | $27.33 | 21,800 | $179.69 M |
| 08/01/2024 | $28.07 | $27.83 (-0.86%) | $28.18 | $27.39 | 43,938 | $181.65 M |
| 07/31/2024 | $28.22 | $28.13 (-0.32%) | $28.30 | $27.75 | 22,300 | $183.60 M |
| 07/30/2024 | $28.20 | $28.22 (0.07%) | $28.37 | $27.93 | 38,400 | $184.19 M |
| 07/29/2024 | $28.30 | $28.35 (0.18%) | $28.86 | $27.92 | 48,433 | $185.04 M |
| 07/26/2024 | $27.99 | $27.66 (-1.18%) | $27.99 | $27.36 | 38,500 | $180.54 M |
| 07/25/2024 | $26.63 | $27.68 (3.94%) | $27.74 | $26.63 | 24,000 | $180.67 M |
| 07/24/2024 | $26.59 | $26.61 (0.08%) | $27.70 | $26.33 | 45,000 | $173.68 M |
| 07/23/2024 | $24.06 | $26.60 (10.56%) | $26.60 | $24.06 | 49,008 | $173.62 M |
| 07/22/2024 | $23.82 | $24.01 (0.8%) | $24.26 | $23.77 | 19,239 | $156.71 M |
| 07/19/2024 | $23.70 | $24.01 (1.31%) | $24.24 | $23.70 | 14,793 | $156.71 M |
| 07/18/2024 | $23.23 | $23.77 (2.32%) | $24.11 | $23.23 | 34,724 | $157.88 M |
| 07/17/2024 | $23.22 | $24.07 (3.66%) | $24.21 | $23.22 | 50,420 | $159.87 M |
| 07/16/2024 | $22.62 | $23.20 (2.56%) | $23.50 | $22.50 | 26,459 | $154.09 M |
| 07/15/2024 | $22.00 | $22.43 (1.95%) | $22.60 | $21.99 | 20,726 | $148.98 M |
| 07/12/2024 | $21.70 | $22.00 (1.38%) | $22.00 | $21.63 | 15,676 | $146.12 M |
| 07/11/2024 | $20.70 | $21.64 (4.54%) | $21.66 | $20.70 | 14,883 | $143.73 M |
| 07/10/2024 | $20.68 | $20.60 (-0.39%) | $20.91 | $20.31 | 24,248 | $136.83 M |
| 07/09/2024 | $20.33 | $20.50 (0.84%) | $20.66 | $20.25 | 5,748 | $136.16 M |
| 07/08/2024 | $20.73 | $20.40 (-1.59%) | $20.73 | $20.06 | 17,751 | $135.50 M |
| 07/05/2024 | $20.48 | $20.51 (0.15%) | $20.60 | $20.36 | 5,982 | $136.23 M |
| 07/03/2024 | $20.51 | $20.52 (0.05%) | $20.54 | $20.45 | 6,133 | $136.29 M |
| 07/02/2024 | $20.65 | $20.52 (-0.63%) | $20.65 | $20.35 | 5,167 | $136.29 M |
| 07/01/2024 | $20.90 | $20.42 (-2.3%) | $20.90 | $20.07 | 11,035 | $135.63 M |