5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+14.58%
6 MONTH PERFORMANCE
+70.07%
YEAR-TO-DATE PERFORMANCE
+45.04%
1 YEAR PERFORMANCE
+46.60%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $33.80 | $34.10 (0.87%) | $34.10 | $33.80 | 2,035 | |
| 12/24/2024 | $34.00 | $33.98 (-0.06%) | $34.07 | $33.85 | 8,066 | $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 |
| 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 |