5 DAY PERFORMANCE
+8.41%
1 MONTH PERFORMANCE
-3.17%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+29.75%
YEAR-TO-DATE PERFORMANCE
+9.70%
1 YEAR PERFORMANCE
+18.07%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/04/2025 | $36.97 | $37.15 (0.49%) | $37.28 | $36.90 | 24.40 K | $241.07 M |
| 09/03/2025 | $36.70 | $36.73 (0.08%) | $37.40 | $36.51 | 17.90 K | $238.34 M |
| 09/02/2025 | $37.15 | $36.98 (-0.46%) | $37.79 | $36.94 | 15.00 K | $239.96 M |
| 08/29/2025 | $37.50 | $37.37 (-0.35%) | $37.95 | $37.37 | 14.13 K | $242.49 M |
| 08/28/2025 | $37.36 | $37.28 (-0.21%) | $37.38 | $36.87 | 11.50 K | $241.91 M |
| 08/27/2025 | $37.49 | $37.33 (-0.43%) | $37.86 | $37.18 | 17.20 K | $242.23 M |
| 08/26/2025 | $36.76 | $37.23 (1.28%) | $37.67 | $36.76 | 69.34 K | $241.59 M |
| 08/25/2025 | $36.97 | $36.52 (-1.22%) | $37.30 | $36.50 | 19.10 K | $236.98 M |
| 08/22/2025 | $34.95 | $36.65 (4.86%) | $37.00 | $34.75 | 33.40 K | $237.82 M |
| 08/21/2025 | $35.00 | $34.46 (-1.54%) | $35.06 | $34.33 | 12.50 K | $223.61 M |
| 08/20/2025 | $34.46 | $34.71 (0.73%) | $34.83 | $34.40 | 11.30 K | $225.23 M |
| 08/19/2025 | $34.39 | $34.18 (-0.61%) | $34.63 | $34.18 | 10.10 K | $221.79 M |
| 08/18/2025 | $34.40 | $34.22 (-0.52%) | $34.61 | $34.20 | 11.52 K | $222.05 M |
| 08/15/2025 | $35.06 | $34.50 (-1.6%) | $35.35 | $34.30 | 17.70 K | $223.87 M |
| 08/14/2025 | $34.80 | $34.90 (0.29%) | $35.16 | $34.51 | 11.21 K | $226.47 M |
| 08/13/2025 | $35.00 | $35.21 (0.6%) | $35.88 | $35.00 | 16.60 K | $228.48 M |
| 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 |
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.
