5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+8.15%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+30.85%
YEAR-TO-DATE PERFORMANCE
+14.51%
1 YEAR PERFORMANCE
+6.72%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $35.31 | $35.86 (1.56%) | $36.01 | $35.17 | 19.23 K | $232.70 M |
| 11/17/2025 | $36.42 | $35.25 (-3.21%) | $36.43 | $35.21 | 13.11 K | $228.74 M |
| 11/14/2025 | $36.05 | $36.51 (1.28%) | $36.53 | $35.67 | 15.22 K | $236.91 M |
| 11/13/2025 | $36.12 | $36.35 (0.64%) | $36.58 | $36.12 | 14.21 K | $235.88 M |
| 11/12/2025 | $36.50 | $36.25 (-0.68%) | $36.51 | $36.00 | 11.52 K | $235.23 M |
| 11/11/2025 | $35.91 | $36.21 (0.84%) | $36.28 | $35.75 | 18.30 K | $234.97 M |
| 11/10/2025 | $35.68 | $35.76 (0.22%) | $35.92 | $35.09 | 25.60 K | $232.05 M |
| 11/07/2025 | $35.46 | $35.48 (0.06%) | $35.77 | $35.25 | 11.54 K | $230.23 M |
| 11/06/2025 | $35.69 | $35.41 (-0.78%) | $35.75 | $34.29 | 24.50 K | $229.78 M |
| 11/05/2025 | $35.50 | $35.69 (0.54%) | $35.77 | $35.44 | 15.00 K | $231.59 M |
| 11/04/2025 | $34.60 | $34.95 (1.01%) | $35.34 | $34.55 | 19.80 K | $226.79 M |
| 11/03/2025 | $34.48 | $34.90 (1.22%) | $35.42 | $33.90 | 27.31 K | $226.47 M |
| 10/31/2025 | $34.77 | $34.53 (-0.69%) | $35.35 | $34.50 | 16.80 K | $224.07 M |
| 10/30/2025 | $34.90 | $34.85 (-0.14%) | $35.65 | $34.76 | 22.95 K | $226.14 M |
| 10/29/2025 | $35.90 | $35.02 (-2.45%) | $36.57 | $34.68 | 42.91 K | $227.24 M |
| 10/28/2025 | $36.40 | $36.01 (-1.07%) | $36.84 | $36.01 | 21.14 K | $233.67 M |
| 10/27/2025 | $37.36 | $36.61 (-2.01%) | $37.50 | $36.60 | 16.70 K | $237.56 M |
| 10/24/2025 | $36.58 | $37.20 (1.69%) | $37.95 | $36.58 | 15.40 K | $241.39 M |
| 10/23/2025 | $37.66 | $36.58 (-2.87%) | $37.66 | $35.75 | 67.96 K | $237.37 M |
| 10/22/2025 | $37.92 | $37.51 (-1.08%) | $38.58 | $37.32 | 30.10 K | $243.40 M |
| 10/21/2025 | $35.10 | $36.98 (5.36%) | $37.15 | $35.10 | 22.53 K | $239.96 M |
| 10/20/2025 | $34.14 | $34.59 (1.32%) | $34.70 | $33.54 | 22.40 K | $224.45 M |
| 10/17/2025 | $34.18 | $34.02 (-0.47%) | $34.35 | $33.86 | 14.70 K | $220.76 M |
| 10/16/2025 | $36.02 | $34.11 (-5.3%) | $36.07 | $33.92 | 17.44 K | $221.34 M |
| 10/15/2025 | $36.65 | $36.04 (-1.66%) | $36.89 | $35.85 | 16.81 K | $233.86 M |
| 10/14/2025 | $34.85 | $36.51 (4.76%) | $36.57 | $34.85 | 40.90 K | $236.91 M |
| 10/13/2025 | $35.27 | $35.33 (0.17%) | $35.79 | $35.00 | 32.90 K | $229.26 M |
| 10/10/2025 | $36.23 | $34.71 (-4.2%) | $36.30 | $34.71 | 15.35 K | $225.23 M |
| 10/09/2025 | $36.45 | $36.22 (-0.63%) | $36.47 | $36.12 | 11.00 K | $235.03 M |
| 10/08/2025 | $36.60 | $36.46 (-0.38%) | $36.62 | $36.01 | 16.01 K | $236.59 M |
| 10/07/2025 | $36.52 | $36.54 (0.05%) | $36.91 | $36.41 | 17.60 K | $237.11 M |
| 10/06/2025 | $36.57 | $36.49 (-0.22%) | $37.04 | $36.21 | 24.10 K | $236.78 M |
| 10/03/2025 | $36.63 | $36.13 (-1.37%) | $36.65 | $36.00 | 14.61 K | $234.45 M |
| 10/02/2025 | $36.08 | $35.84 (-0.67%) | $36.44 | $35.60 | 11.30 K | $232.57 M |
| 10/01/2025 | $36.65 | $36.44 (-0.57%) | $36.75 | $36.35 | 17.54 K | $236.46 M |
| 09/30/2025 | $36.92 | $36.77 (-0.41%) | $37.00 | $36.35 | 10.01 K | $238.60 M |
| 09/29/2025 | $38.22 | $36.72 (-3.92%) | $38.22 | $36.66 | 15.90 K | $238.28 M |
| 09/26/2025 | $38.00 | $38.12 (0.32%) | $38.27 | $37.78 | 78.43 K | $247.36 M |
| 09/25/2025 | $37.79 | $37.89 (0.26%) | $38.05 | $37.79 | 14.10 K | $245.87 M |
| 09/24/2025 | $38.20 | $37.57 (-1.65%) | $38.20 | $37.36 | 9.10 K | $243.79 M |
| 09/23/2025 | $38.51 | $37.75 (-1.97%) | $38.51 | $37.75 | 16.10 K | $244.96 M |
| 09/22/2025 | $38.24 | $37.85 (-1.02%) | $38.24 | $37.65 | 25.60 K | $245.61 M |
| 09/19/2025 | $38.21 | $38.19 (-0.05%) | $38.26 | $37.36 | 95.61 K | $247.81 M |
| 09/18/2025 | $37.15 | $38.41 (3.39%) | $38.64 | $36.87 | 19.20 K | $249.24 M |
| 09/17/2025 | $36.07 | $36.53 (1.28%) | $37.40 | $36.07 | 20.81 K | $237.04 M |
| 09/16/2025 | $36.25 | $36.14 (-0.3%) | $36.38 | $36.00 | 10.14 K | $234.51 M |
| 09/15/2025 | $37.00 | $36.43 (-1.54%) | $37.00 | $36.31 | 10.80 K | $236.39 M |
| 09/12/2025 | $36.75 | $36.77 (0.05%) | $37.05 | $36.16 | 9.30 K | $238.60 M |
| 09/11/2025 | $36.26 | $36.74 (1.32%) | $36.92 | $36.26 | 27.25 K | $238.41 M |
| 09/10/2025 | $36.50 | $36.35 (-0.41%) | $37.43 | $36.24 | 13.40 K | $235.88 M |
| 09/09/2025 | $36.79 | $36.50 (-0.79%) | $37.07 | $36.50 | 18.80 K | $236.85 M |
| 09/08/2025 | $37.39 | $36.88 (-1.36%) | $37.43 | $36.47 | 13.10 K | $239.31 M |
| 09/05/2025 | $37.92 | $36.94 (-2.58%) | $37.92 | $36.90 | 11.32 K | $239.70 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.
