-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
+10.96% -
3 MONTH PERFORMANCE
+23.95% -
6 MONTH PERFORMANCE
+54.11% -
YEAR-TO-DATE PERFORMANCE
+46.83% -
1 YEAR PERFORMANCE
+89.15%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $34.64 | $34.62 (-0.06%) | $34.75 | $34.50 | 21,900 | $223.86 M |
| 11/14/2024 | $34.70 | $34.54 (-0.46%) | $35.00 | $32.51 | 21,200 | $223.40 M |
| 11/13/2024 | $35.00 | $34.76 (-0.69%) | $35.00 | $34.70 | 18,100 | $224.83 M |
| 11/12/2024 | $34.89 | $34.86 (-0.09%) | $35.00 | $34.85 | 25,700 | $225.47 M |
| 11/11/2024 | $34.03 | $34.82 (2.32%) | $34.94 | $34.03 | 24,912 | $225.22 M |
| 11/08/2024 | $34.06 | $33.95 (-0.32%) | $34.06 | $33.81 | 15,917 | $219.59 M |
| 11/07/2024 | $34.05 | $33.65 (-1.17%) | $34.05 | $33.28 | 23,504 | $217.65 M |
| 11/06/2024 | $32.50 | $34.01 (4.65%) | $34.14 | $32.50 | 43,400 | $219.98 M |
| 11/05/2024 | $31.79 | $31.78 (-0.03%) | $31.83 | $31.78 | 4,900 | $205.55 M |
| 11/04/2024 | $31.55 | $31.62 (0.22%) | $31.76 | $31.52 | 15,440 | $204.52 M |
| 11/01/2024 | $31.82 | $31.68 (-0.44%) | $31.99 | $31.66 | 13,200 | $204.91 M |
| 10/31/2024 | $31.66 | $31.74 (0.25%) | $31.95 | $31.60 | 18,200 | $205.29 M |
| 10/30/2024 | $31.07 | $31.65 (1.87%) | $31.71 | $31.07 | 21,900 | $204.71 M |
| 10/29/2024 | $31.24 | $31.10 (-0.45%) | $31.24 | $31.05 | 24,700 | $201.15 M |
| 10/28/2024 | $31.16 | $31.20 (0.13%) | $31.32 | $31.16 | 16,747 | $201.80 M |
| 10/25/2024 | $31.34 | $31.07 (-0.86%) | $31.34 | $30.90 | 27,300 | $200.96 M |
| 10/24/2024 | $31.05 | $31.20 (0.48%) | $31.31 | $31.00 | 15,437 | $201.80 M |
| 10/23/2024 | $31.10 | $31.16 (0.19%) | $31.39 | $31.01 | 18,400 | $201.54 M |
| 10/22/2024 | $31.59 | $31.21 (-1.2%) | $31.59 | $31.14 | 10,500 | $201.87 M |
| 10/21/2024 | $31.62 | $31.32 (-0.95%) | $31.93 | $31.28 | 23,900 | $202.58 M |
| 10/18/2024 | $31.50 | $31.53 (0.1%) | $31.58 | $31.23 | 23,000 | $203.94 M |
| 10/17/2024 | $31.62 | $31.75 (0.41%) | $31.93 | $31.62 | 24,114 | $207.23 M |
| 10/16/2024 | $31.20 | $31.70 (1.6%) | $31.71 | $31.20 | 12,405 | $206.91 M |
| 10/15/2024 | $31.18 | $31.11 (-0.22%) | $31.66 | $31.11 | 16,400 | $203.05 M |
| 10/14/2024 | $30.95 | $30.90 (-0.16%) | $31.14 | $30.89 | 9,014 | $201.68 M |
| 10/11/2024 | $29.71 | $30.80 (3.67%) | $31.20 | $29.70 | 20,200 | $201.03 M |
| 10/10/2024 | $29.90 | $29.90 (0%) | $29.98 | $29.30 | 8,600 | $195.16 M |
| 10/09/2024 | $29.73 | $29.90 (0.57%) | $30.05 | $29.72 | 12,606 | $195.16 M |
| 10/08/2024 | $29.55 | $29.63 (0.27%) | $29.80 | $29.55 | 8,100 | $193.40 M |
| 10/07/2024 | $29.54 | $29.70 (0.54%) | $30.48 | $29.48 | 10,800 | $193.85 M |
| 10/04/2024 | $30.00 | $29.70 (-1%) | $30.12 | $29.60 | 7,447 | $193.85 M |
| 10/03/2024 | $29.79 | $29.67 (-0.4%) | $29.79 | $29.47 | 11,944 | $193.66 M |
| 10/02/2024 | $29.91 | $29.74 (-0.57%) | $29.91 | $29.65 | 9,102 | $194.11 M |
| 10/01/2024 | $30.86 | $29.78 (-3.5%) | $30.86 | $29.48 | 9,400 | $194.37 M |
| 09/30/2024 | $29.65 | $29.84 (0.64%) | $30.13 | $29.65 | 37,513 | $194.77 M |
| 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 |