First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	29.99	29.99	29.55	29.71	29.71	-1.98%	8,158
Apr 24, 2025	30.99	30.99	30.01	30.31	30.31	0.60%	12,611
Apr 23, 2025	30.00	30.65	30.00	30.13	30.13	2.76%	15,973
Apr 22, 2025	29.01	29.77	28.75	29.32	29.32	2.88%	20,104
Apr 21, 2025	27.86	28.68	27.86	28.50	28.50	1.79%	24,496
Apr 17, 2025	28.18	28.69	27.54	28.00	28.00	-0.18%	13,401
Apr 16, 2025	27.92	28.09	27.57	28.05	27.83	1.26%	10,114
Apr 15, 2025	27.05	28.08	27.05	27.70	27.48	1.50%	16,732
Apr 14, 2025	27.65	28.54	26.30	27.29	27.08	0.92%	17,266
Apr 11, 2025	28.20	29.60	26.61	27.04	26.83	-4.59%	26,513
Apr 10, 2025	28.58	29.00	28.00	28.34	28.12	-5.34%	33,661
Apr 9, 2025	26.47	29.97	26.26	29.94	29.71	11.01%	47,996
Apr 8, 2025	27.17	27.50	26.12	26.97	26.76	4.13%	103,239
Apr 7, 2025	24.93	26.37	24.66	25.90	25.70	-0.58%	29,780
Apr 4, 2025	26.02	26.50	24.80	26.05	25.85	-3.98%	59,045
Apr 3, 2025	28.99	28.99	27.01	27.13	26.92	-9.75%	40,220
Apr 2, 2025	29.83	30.23	29.56	30.06	29.83	1.18%	13,003
Apr 1, 2025	29.91	30.16	28.97	29.71	29.48	-1.03%	23,615
Mar 31, 2025	29.55	30.10	29.50	30.02	29.79	1.11%	18,221
Mar 28, 2025	30.42	30.72	29.64	29.69	29.46	-3.57%	16,702
Mar 27, 2025	31.03	31.03	29.72	30.79	30.55	2.60%	17,078
Mar 26, 2025	30.25	30.61	30.01	30.01	29.78	-1.19%	12,122
Mar 25, 2025	31.14	31.14	30.37	30.37	30.13	-2.60%	12,871
Mar 24, 2025	31.09	31.51	30.47	31.18	30.94	0.97%	17,792
Mar 21, 2025	31.27	31.50	30.74	30.88	30.64	-1.25%	21,220
Mar 20, 2025	30.64	31.36	30.63	31.27	31.03	0.74%	20,300
Mar 19, 2025	31.03	31.90	30.46	31.04	30.80	0.55%	16,722
Mar 18, 2025	30.69	30.87	30.08	30.87	30.63	1.51%	21,514
Mar 17, 2025	30.13	30.81	29.65	30.41	30.17	0.93%	10,674
Mar 14, 2025	29.40	30.81	29.40	30.13	29.90	2.50%	16,397
Mar 13, 2025	29.70	29.78	29.14	29.40	29.17	-1.03%	16,327
Mar 12, 2025	29.62	29.99	29.11	29.70	29.47	1.09%	21,613
Mar 11, 2025	29.88	30.34	29.08	29.38	29.15	-1.48%	26,482
Mar 10, 2025	31.22	31.85	29.82	29.82	29.59	-6.43%	22,783
Mar 7, 2025	32.81	33.40	31.42	31.87	31.62	-3.72%	18,895
Mar 6, 2025	33.58	33.95	32.66	33.10	32.84	-1.46%	25,185
Mar 5, 2025	34.25	34.25	33.36	33.59	33.33	-1.93%	8,015
Mar 4, 2025	34.71	35.19	33.71	34.25	33.98	-2.59%	29,508
Mar 3, 2025	35.79	36.39	35.12	35.16	34.89	-1.76%	12,757
Feb 28, 2025	35.60	35.79	35.24	35.79	35.51	0.65%	12,284
Feb 27, 2025	34.36	36.96	34.36	35.56	35.28	-0.89%	18,607
Feb 26, 2025	36.23	36.46	35.32	35.88	35.60	-1.24%	27,252
Feb 25, 2025	36.66	36.66	35.94	36.33	36.05	-1.14%	18,018
Feb 24, 2025	37.98	38.43	36.75	36.75	36.46	-2.36%	25,932
Feb 21, 2025	38.91	39.75	35.02	37.64	37.35	-3.14%	27,497
Feb 20, 2025	39.50	40.54	38.66	38.86	38.56	-4.85%	22,277
Feb 19, 2025	41.38	41.41	40.46	40.84	40.52	-1.30%	25,411
Feb 18, 2025	40.59	41.48	40.17	41.38	41.06	2.50%	31,419
Feb 14, 2025	41.50	41.69	40.37	40.37	40.06	-2.44%	25,167
Feb 13, 2025	41.14	41.74	40.50	41.38	41.06	1.15%	26,268