5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-16.81%
YEAR-TO-DATE PERFORMANCE
-16.05%
1 YEAR PERFORMANCE
+45.88%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $28.48 | $28.13 (-1.23%) | $28.77 | $28.00 | 16.91 K | $183.66 M |
| 06/20/2025 | $29.29 | $28.37 (-3.14%) | $29.41 | $28.23 | 34.51 K | $183.81 M |
| 06/18/2025 | $29.15 | $28.66 (-1.68%) | $29.15 | $28.35 | 24.23 K | $185.69 M |
| 06/17/2025 | $28.32 | $28.61 (1.02%) | $28.74 | $28.05 | 19.51 K | $185.36 M |
| 06/16/2025 | $29.75 | $28.27 (-4.97%) | $29.75 | $28.15 | 25.01 K | $183.15 M |
| 06/13/2025 | $29.40 | $28.90 (-1.7%) | $29.79 | $28.76 | 20.72 K | $187.23 M |
| 06/12/2025 | $29.95 | $29.68 (-0.9%) | $29.95 | $29.16 | 13.03 K | $192.29 M |
| 06/11/2025 | $30.72 | $29.78 (-3.06%) | $30.72 | $29.69 | 12.30 K | $192.93 M |
| 06/10/2025 | $29.96 | $29.96 (0%) | $30.04 | $29.40 | 13.00 K | $194.10 M |
| 06/09/2025 | $30.11 | $29.56 (-1.83%) | $31.76 | $29.48 | 13.53 K | $191.51 M |
| 06/06/2025 | $30.76 | $29.80 (-3.12%) | $30.76 | $29.00 | 16.94 K | $193.06 M |
| 06/05/2025 | $30.50 | $29.50 (-3.28%) | $30.50 | $29.50 | 11.14 K | $191.12 M |
| 06/04/2025 | $30.45 | $29.42 (-3.38%) | $30.45 | $29.05 | 13.30 K | $190.60 M |
| 06/03/2025 | $30.00 | $29.56 (-1.47%) | $30.27 | $29.26 | 18.02 K | $191.51 M |
| 06/02/2025 | $29.81 | $29.87 (0.2%) | $30.38 | $29.62 | 15.41 K | $193.52 M |
| 05/30/2025 | $30.12 | $30.05 (-0.23%) | $30.35 | $29.86 | 10.20 K | $194.68 M |
| 05/29/2025 | $30.15 | $30.27 (0.4%) | $30.50 | $29.67 | 9.90 K | $196.11 M |
| 05/28/2025 | $30.10 | $29.99 (-0.37%) | $30.35 | $29.95 | 9.80 K | $194.29 M |
| 05/27/2025 | $30.38 | $30.01 (-1.22%) | $30.38 | $29.58 | 19.14 K | $194.42 M |
| 05/23/2025 | $30.38 | $29.94 (-1.45%) | $30.45 | $29.51 | 17.71 K | $193.97 M |
| 05/22/2025 | $30.81 | $30.19 (-2.01%) | $31.09 | $30.00 | 33.60 K | $195.59 M |
| 05/21/2025 | $30.92 | $30.87 (-0.16%) | $31.28 | $30.29 | 10.44 K | $200.00 M |
| 05/20/2025 | $31.05 | $31.34 (0.93%) | $31.99 | $31.05 | 8.40 K | $203.04 M |
| 05/19/2025 | $30.82 | $31.31 (1.59%) | $31.61 | $30.82 | 10.00 K | $202.85 M |
| 05/16/2025 | $32.04 | $31.22 (-2.56%) | $32.35 | $31.22 | 8.83 K | $202.26 M |
| 05/15/2025 | $31.47 | $32.09 (1.97%) | $32.42 | $31.47 | 9.30 K | $207.90 M |
| 05/14/2025 | $31.22 | $31.65 (1.38%) | $32.20 | $31.22 | 12.20 K | $205.05 M |
| 05/13/2025 | $32.11 | $31.52 (-1.84%) | $32.24 | $31.52 | 4.50 K | $204.21 M |
| 05/12/2025 | $32.00 | $31.63 (-1.16%) | $32.33 | $31.58 | 8.92 K | $204.92 M |
| 05/09/2025 | $31.50 | $31.04 (-1.46%) | $32.68 | $30.90 | 48.70 K | $201.10 M |
| 05/08/2025 | $30.64 | $31.53 (2.9%) | $32.50 | $30.64 | 14.00 K | $204.27 M |
| 05/07/2025 | $30.80 | $30.66 (-0.45%) | $31.14 | $30.55 | 10.63 K | $198.63 M |
| 05/06/2025 | $30.95 | $30.16 (-2.55%) | $31.25 | $30.16 | 7.21 K | $195.40 M |
| 05/05/2025 | $30.13 | $30.87 (2.46%) | $31.45 | $30.13 | 5.64 K | $200.00 M |
| 05/02/2025 | $30.41 | $30.67 (0.85%) | $31.16 | $30.41 | 7.94 K | $198.70 M |
| 05/01/2025 | $29.53 | $30.10 (1.93%) | $30.58 | $29.53 | 5.80 K | $195.01 M |
| 04/30/2025 | $29.88 | $29.77 (-0.37%) | $30.08 | $29.40 | 18.50 K | $192.87 M |
| 04/29/2025 | $30.20 | $30.25 (0.17%) | $30.25 | $29.41 | 13.82 K | $195.98 M |
| 04/28/2025 | $29.56 | $29.99 (1.45%) | $29.99 | $29.45 | 11.82 K | $194.29 M |
| 04/25/2025 | $29.99 | $29.71 (-0.93%) | $29.99 | $29.55 | 8.20 K | $193.46 M |
| 04/24/2025 | $30.99 | $30.31 (-2.19%) | $30.99 | $30.01 | 12.61 K | $197.37 M |
| 04/23/2025 | $30.00 | $30.13 (0.43%) | $30.65 | $30.00 | 16.00 K | $196.19 M |
| 04/22/2025 | $29.01 | $29.32 (1.07%) | $29.77 | $28.75 | 20.10 K | $190.92 M |
| 04/21/2025 | $27.86 | $28.50 (2.3%) | $28.68 | $27.86 | 24.50 K | $185.58 M |
| 04/17/2025 | $28.18 | $28.00 (-0.64%) | $28.69 | $27.54 | 13.40 K | $182.32 M |
| 04/16/2025 | $27.92 | $28.05 (0.47%) | $28.09 | $27.57 | 10.11 K | $182.65 M |
| 04/15/2025 | $27.05 | $27.70 (2.4%) | $28.08 | $27.05 | 16.73 K | $180.37 M |
| 04/14/2025 | $27.65 | $27.29 (-1.3%) | $28.54 | $26.30 | 17.30 K | $177.70 M |
| 04/11/2025 | $28.20 | $27.04 (-4.11%) | $29.60 | $26.61 | 26.51 K | $176.07 M |
| 04/10/2025 | $28.58 | $28.34 (-0.84%) | $29.00 | $28.00 | 33.70 K | $184.54 M |
| 04/09/2025 | $26.47 | $29.94 (13.11%) | $29.97 | $26.26 | 48.00 K | $194.96 M |
| 04/08/2025 | $27.17 | $26.97 (-0.74%) | $27.50 | $26.12 | 103.24 K | $175.62 M |
| 04/07/2025 | $24.93 | $25.90 (3.89%) | $26.37 | $24.66 | 29.80 K | $168.65 M |
| 04/04/2025 | $26.02 | $26.05 (0.12%) | $26.50 | $24.80 | 59.05 K | $169.63 M |
| 04/03/2025 | $28.99 | $27.13 (-6.42%) | $28.99 | $27.01 | 40.22 K | $176.66 M |
| 04/02/2025 | $29.83 | $30.06 (0.77%) | $30.23 | $29.56 | 13.00 K | $195.74 M |
| 04/01/2025 | $29.91 | $29.71 (-0.67%) | $30.16 | $28.97 | 23.62 K | $193.46 M |
| 03/31/2025 | $29.55 | $30.02 (1.59%) | $30.10 | $29.50 | 18.22 K | $195.48 M |
| 03/28/2025 | $30.42 | $29.69 (-2.4%) | $30.72 | $29.64 | 16.70 K | $193.33 M |
| 03/27/2025 | $31.03 | $30.79 (-0.77%) | $31.03 | $29.72 | 17.10 K | $200.49 M |
| 03/26/2025 | $30.25 | $30.01 (-0.79%) | $30.61 | $30.01 | 12.12 K | $195.41 M |
| 03/25/2025 | $31.14 | $30.37 (-2.47%) | $31.14 | $30.37 | 12.90 K | $197.76 M |
| 03/24/2025 | $31.09 | $31.18 (0.29%) | $31.51 | $30.47 | 17.80 K | $203.03 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.
