5 DAY PERFORMANCE
+22.00%
1 MONTH PERFORMANCE
+22.63%
3 MONTH PERFORMANCE
+18.11%
6 MONTH PERFORMANCE
+48.08%
YEAR-TO-DATE PERFORMANCE
+18.96%
1 YEAR PERFORMANCE
+81.69%
First United Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $38.19 | $40.10 (5%) | $40.63 | $37.50 | 110,732 | $259.37 M |
02/06/2025 | $34.33 | $36.56 (6.5%) | $36.81 | $34.25 | 94,640 | $236.47 M |
02/05/2025 | $33.02 | $33.51 (1.48%) | $33.52 | $33.01 | 42,900 | $216.74 M |
02/04/2025 | $32.45 | $32.87 (1.29%) | $32.87 | $32.31 | 42,911 | $212.60 M |
02/03/2025 | $32.43 | $32.20 (-0.71%) | $32.53 | $31.87 | 25,846 | $208.27 M |
01/31/2025 | $32.33 | $32.58 (0.77%) | $32.70 | $32.33 | 27,000 | $210.73 M |
01/30/2025 | $32.35 | $32.32 (-0.09%) | $32.58 | $32.22 | 17,716 | $209.05 M |
01/29/2025 | $32.34 | $32.34 (0%) | $32.42 | $32.11 | 23,603 | $209.18 M |
01/28/2025 | $32.20 | $32.18 (-0.06%) | $32.63 | $32.03 | 16,500 | $208.14 M |
01/27/2025 | $32.09 | $32.31 (0.69%) | $32.71 | $32.09 | 27,646 | $208.98 M |
01/24/2025 | $32.37 | $32.52 (0.46%) | $32.67 | $32.37 | 15,900 | $210.34 M |
01/23/2025 | $32.23 | $32.38 (0.47%) | $32.84 | $32.23 | 24,217 | $209.43 M |
01/22/2025 | $32.78 | $32.46 (-0.98%) | $33.27 | $32.46 | 26,700 | $209.95 M |
01/21/2025 | $32.88 | $33.00 (0.36%) | $33.26 | $32.88 | 15,508 | $213.44 M |
01/17/2025 | $33.21 | $32.95 (-0.78%) | $33.36 | $32.85 | 24,304 | $213.12 M |
01/16/2025 | $33.70 | $33.05 (-1.93%) | $34.94 | $32.67 | 47,616 | $213.77 M |
01/15/2025 | $32.56 | $32.87 (0.95%) | $33.10 | $32.56 | 34,246 | $212.60 M |
01/14/2025 | $31.45 | $32.15 (2.23%) | $32.18 | $31.41 | 52,614 | $207.95 M |
01/13/2025 | $31.60 | $31.45 (-0.47%) | $31.63 | $31.24 | 54,434 | $203.42 M |
01/10/2025 | $32.44 | $31.63 (-2.5%) | $32.44 | $31.46 | 59,900 | $204.58 M |
01/08/2025 | $32.75 | $32.70 (-0.15%) | $32.86 | $32.44 | 27,113 | $211.50 M |
01/07/2025 | $33.55 | $32.85 (-2.09%) | $33.55 | $32.81 | 25,616 | $212.47 M |
01/06/2025 | $33.27 | $33.32 (0.15%) | $33.83 | $33.27 | 43,700 | $215.51 M |
01/03/2025 | $33.56 | $33.24 (-0.95%) | $33.56 | $33.10 | 42,700 | $215.00 M |
01/02/2025 | $33.67 | $33.42 (-0.74%) | $33.93 | $33.35 | 26,033 | $216.16 M |
12/31/2024 | $33.85 | $33.71 (-0.41%) | $33.95 | $33.51 | 19,700 | $218.04 M |
12/30/2024 | $33.86 | $33.75 (-0.32%) | $33.86 | $33.60 | 19,407 | $218.30 M |
12/27/2024 | $33.86 | $33.86 (0%) | $34.21 | $33.69 | 18,744 | $219.01 M |
12/26/2024 | $33.80 | $34.00 (0.59%) | $34.15 | $33.80 | 20,000 | $219.91 M |
12/24/2024 | $34.00 | $33.98 (-0.06%) | $34.07 | $33.85 | 8,100 | $219.78 M |
12/23/2024 | $34.05 | $34.02 (-0.09%) | $34.20 | $33.75 | 17,500 | $220.04 M |
12/20/2024 | $33.64 | $34.16 (1.55%) | $34.27 | $33.64 | 31,500 | $220.95 M |
12/19/2024 | $34.18 | $33.81 (-1.08%) | $35.07 | $33.69 | 31,400 | $218.68 M |
12/18/2024 | $35.44 | $34.16 (-3.61%) | $35.89 | $34.15 | 28,346 | $220.95 M |
12/17/2024 | $35.70 | $35.53 (-0.48%) | $35.70 | $35.32 | 16,900 | $229.81 M |
12/16/2024 | $35.56 | $35.62 (0.17%) | $35.76 | $35.43 | 14,426 | $230.39 M |
12/13/2024 | $35.52 | $35.56 (0.11%) | $36.14 | $35.37 | 17,800 | $230.00 M |
12/12/2024 | $35.70 | $35.67 (-0.08%) | $35.89 | $35.60 | 17,800 | $230.71 M |
12/11/2024 | $35.80 | $35.80 (0%) | $36.11 | $35.80 | 19,700 | $231.55 M |
12/10/2024 | $35.70 | $35.80 (0.28%) | $35.97 | $35.40 | 21,300 | $231.55 M |
12/09/2024 | $36.02 | $35.86 (-0.44%) | $36.18 | $35.85 | 19,600 | $231.94 M |
12/06/2024 | $36.22 | $36.06 (-0.44%) | $36.36 | $35.90 | 17,543 | $233.24 M |
12/05/2024 | $36.29 | $36.17 (-0.33%) | $36.49 | $36.02 | 19,134 | $233.95 M |
12/04/2024 | $36.01 | $36.06 (0.14%) | $36.21 | $35.93 | 20,600 | $233.24 M |
12/03/2024 | $35.70 | $36.01 (0.87%) | $36.20 | $35.70 | 18,500 | $232.91 M |
12/02/2024 | $35.69 | $35.85 (0.45%) | $35.95 | $35.45 | 28,548 | $231.88 M |
11/29/2024 | $35.82 | $35.64 (-0.5%) | $35.82 | $35.43 | 9,800 | $230.52 M |
11/27/2024 | $35.78 | $35.56 (-0.61%) | $35.89 | $35.56 | 16,422 | $230.00 M |
11/26/2024 | $35.63 | $35.53 (-0.28%) | $35.77 | $35.46 | 24,900 | $229.81 M |
11/25/2024 | $35.00 | $35.49 (1.4%) | $35.57 | $34.99 | 71,100 | $229.55 M |
11/22/2024 | $34.80 | $34.97 (0.49%) | $34.99 | $34.80 | 24,101 | $226.19 M |
11/21/2024 | $34.39 | $34.41 (0.06%) | $34.57 | $34.18 | 28,237 | $222.56 M |
11/20/2024 | $34.50 | $34.20 (-0.87%) | $34.60 | $34.04 | 14,020 | $221.21 M |
11/19/2024 | $34.40 | $34.40 (0%) | $34.57 | $34.20 | 12,100 | $222.50 M |
11/18/2024 | $34.75 | $34.44 (-0.89%) | $34.80 | $34.43 | 15,000 | $222.76 M |
11/15/2024 | $34.64 | $34.62 (-0.06%) | $34.75 | $34.50 | 21,900 | $223.92 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 |