First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	38.70	38.70	38.21	38.26	38.26	-2.17%	3,967
Apr 9, 2026	38.18	39.26	38.18	39.11	39.11	2.41%	8,954
Apr 8, 2026	38.05	38.88	37.41	38.19	38.19	2.39%	13,073
Apr 7, 2026	37.32	37.32	37.13	37.30	37.30	-0.21%	7,125
Apr 6, 2026	37.39	37.39	37.35	37.38	37.38	0.97%	4,232
Apr 2, 2026	36.69	37.02	36.27	37.02	37.02	0.65%	2,994
Apr 1, 2026	37.10	37.17	36.64	36.78	36.78	0.38%	7,152
Mar 31, 2026	37.07	37.07	36.29	36.64	36.64	-0.33%	5,772
Mar 30, 2026	36.51	36.82	36.07	36.76	36.76	1.16%	11,732
Mar 27, 2026	36.09	36.34	35.99	36.34	36.34	-1.20%	6,506
Mar 26, 2026	36.55	36.80	36.55	36.78	36.78	0.22%	7,934
Mar 25, 2026	36.79	36.79	36.45	36.70	36.70	-0.05%	5,960
Mar 24, 2026	37.09	37.40	36.70	36.72	36.72	-0.73%	7,505
Mar 23, 2026	36.07	37.30	35.99	36.99	36.99	2.55%	22,745
Mar 20, 2026	36.24	36.49	35.91	36.07	36.07	-0.33%	35,249
Mar 19, 2026	35.84	36.67	35.79	36.19	36.19	1.15%	9,593
Mar 18, 2026	35.90	36.03	35.75	35.78	35.78	-0.61%	14,576
Mar 17, 2026	36.66	36.66	35.94	36.00	36.00	-0.19%	10,537
Mar 16, 2026	35.82	36.20	35.75	36.07	36.07	0.59%	6,040
Mar 13, 2026	36.13	36.14	35.84	35.86	35.86	-0.75%	26,450
Mar 12, 2026	35.71	36.18	35.71	36.13	36.13	0.50%	12,420
Mar 11, 2026	35.85	36.65	35.56	35.95	35.95	0.11%	11,254
Mar 10, 2026	35.97	36.58	35.90	35.91	35.91	-0.91%	13,110
Mar 9, 2026	35.67	36.24	35.53	36.24	36.24	0.39%	15,174
Mar 6, 2026	35.70	36.13	35.70	36.10	36.10	0.28%	52,569
Mar 5, 2026	35.80	36.10	35.77	36.00	36.00	-0.28%	13,983
Mar 4, 2026	37.30	37.30	36.00	36.10	36.10	-0.58%	10,735
Mar 3, 2026	35.80	36.52	35.70	36.31	36.31	1.37%	10,581
Mar 2, 2026	35.27	36.23	35.20	35.82	35.82	0.99%	11,345
Feb 27, 2026	35.55	35.95	35.45	35.47	35.47	-1.39%	32,471
Feb 26, 2026	36.85	37.49	35.97	35.97	35.97	-1.94%	8,607
Feb 25, 2026	36.10	36.68	35.50	36.68	36.68	2.37%	7,772
Feb 24, 2026	35.02	35.83	35.02	35.83	35.83	2.02%	9,353
Feb 23, 2026	37.50	37.50	35.02	35.12	35.12	-3.30%	17,559
Feb 20, 2026	36.40	36.90	36.27	36.32	36.32	-0.25%	10,716
Feb 19, 2026	36.97	36.97	36.40	36.41	36.41	-1.46%	6,991
Feb 18, 2026	37.56	37.56	36.75	36.95	36.95	-1.94%	8,838
Feb 17, 2026	37.90	38.19	37.68	37.68	37.68	0.16%	9,398
Feb 13, 2026	37.68	37.95	37.62	37.62	37.62	0.80%	8,682
Feb 12, 2026	37.72	38.04	36.82	37.32	37.32	-1.11%	12,667
Feb 11, 2026	38.42	38.42	37.70	37.74	37.74	-2.28%	7,564
Feb 10, 2026	38.70	39.24	38.62	38.62	38.62	-0.77%	11,413
Feb 9, 2026	39.21	39.85	38.89	38.92	38.92	-1.72%	11,475
Feb 6, 2026	39.94	40.53	39.55	39.60	39.60	0.48%	14,882
Feb 5, 2026	39.23	39.67	39.03	39.41	39.41	0.48%	8,377
Feb 4, 2026	39.70	40.00	39.20	39.22	39.22	-1.26%	14,488
Feb 3, 2026	39.31	39.72	37.51	39.72	39.72	0.40%	10,707
Feb 2, 2026	38.40	39.98	38.40	39.56	39.56	3.21%	25,913
Jan 30, 2026	37.86	38.72	37.77	38.33	38.33	0.52%	18,016
Jan 29, 2026	37.35	38.29	37.34	38.13	38.13	2.69%	12,999