First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	33.21	33.36	32.85	32.95	32.95	-0.30%	24,304
Jan 16, 2025	33.70	34.94	32.67	33.05	32.83	0.55%	47,616
Jan 15, 2025	32.56	33.10	32.56	32.87	32.65	2.24%	34,246
Jan 14, 2025	31.45	32.18	31.41	32.15	31.94	2.23%	52,614
Jan 13, 2025	31.60	31.63	31.24	31.45	31.24	-0.57%	54,434
Jan 10, 2025	32.44	32.44	31.46	31.63	31.42	-3.27%	59,854
Jan 8, 2025	32.75	32.86	32.44	32.70	32.48	-0.46%	27,113
Jan 7, 2025	33.55	33.55	32.81	32.85	32.63	-1.41%	25,616
Jan 6, 2025	33.27	33.83	33.27	33.32	33.10	0.24%	43,673
Jan 3, 2025	33.56	33.56	33.10	33.24	33.02	-0.54%	42,695
Jan 2, 2025	33.67	33.93	33.35	33.42	33.20	-0.86%	26,033
Dec 31, 2024	33.85	33.95	33.51	33.71	33.49	-0.12%	19,663
Dec 30, 2024	33.86	33.86	33.60	33.75	33.53	-0.32%	19,407
Dec 27, 2024	33.86	34.21	33.69	33.86	33.64	-0.41%	18,744
Dec 26, 2024	33.80	34.15	33.80	34.00	33.77	0.06%	19,998
Dec 24, 2024	34.00	34.07	33.85	33.98	33.76	-0.12%	8,066
Dec 23, 2024	34.05	34.20	33.75	34.02	33.79	-0.41%	17,461
Dec 20, 2024	33.64	34.27	33.64	34.16	33.93	1.04%	31,477
Dec 19, 2024	34.18	35.07	33.69	33.81	33.59	-1.02%	31,388
Dec 18, 2024	35.44	35.89	34.15	34.16	33.93	-3.86%	28,346
Dec 17, 2024	35.70	35.70	35.32	35.53	35.29	-0.25%	16,865
Dec 16, 2024	35.56	35.76	35.43	35.62	35.38	0.17%	14,426
Dec 13, 2024	35.52	36.14	35.37	35.56	35.32	-0.32%	17,800
Dec 12, 2024	35.70	35.89	35.60	35.68	35.44	-0.35%	17,779
Dec 11, 2024	35.80	36.11	35.80	35.80	35.56	-	19,667
Dec 10, 2024	35.70	35.97	35.40	35.80	35.56	-0.17%	21,255
Dec 9, 2024	36.02	36.18	35.85	35.86	35.62	-0.55%	19,594
Dec 6, 2024	36.22	36.36	35.90	36.06	35.82	-0.30%	17,543
Dec 5, 2024	36.29	36.49	36.02	36.17	35.93	0.31%	19,134
Dec 4, 2024	36.01	36.21	35.93	36.06	35.82	0.14%	20,551
Dec 3, 2024	35.70	36.20	35.70	36.01	35.77	0.45%	18,451
Dec 2, 2024	35.69	35.95	35.45	35.85	35.61	0.59%	28,548
Nov 29, 2024	35.82	35.82	35.43	35.64	35.40	0.22%	9,784
Nov 27, 2024	35.78	35.89	35.56	35.56	35.32	0.08%	16,422
Nov 26, 2024	35.63	35.77	35.46	35.53	35.29	0.11%	24,869
Nov 25, 2024	35.00	35.57	34.99	35.49	35.26	1.49%	71,074
Nov 22, 2024	34.80	34.99	34.80	34.97	34.74	1.63%	24,101
Nov 21, 2024	34.39	34.57	34.18	34.41	34.18	0.61%	28,237
Nov 20, 2024	34.50	34.60	34.04	34.20	33.97	-0.58%	14,020
Nov 19, 2024	34.40	34.57	34.20	34.40	34.17	-0.12%	12,070
Nov 18, 2024	34.75	34.80	34.43	34.44	34.21	-0.52%	14,967
Nov 15, 2024	34.64	34.75	34.50	34.62	34.39	0.23%	21,864
Nov 14, 2024	34.70	35.00	32.51	34.54	34.31	-0.63%	21,200
Nov 13, 2024	35.00	35.00	34.70	34.76	34.53	-0.29%	18,073
Nov 12, 2024	34.89	35.00	34.85	34.86	34.63	0.11%	25,679
Nov 11, 2024	34.03	34.94	34.03	34.82	34.59	2.56%	24,912
Nov 8, 2024	34.06	34.06	33.81	33.95	33.73	0.89%	15,917
Nov 7, 2024	34.05	34.05	33.28	33.65	33.43	-1.06%	23,504
Nov 6, 2024	32.50	34.14	32.50	34.01	33.78	7.02%	43,400
Nov 5, 2024	31.79	31.83	31.78	31.78	31.57	0.51%	4,869
Nov 4, 2024	31.55	31.76	31.52	31.62	31.41	-0.19%	15,440
Nov 1, 2024	31.82	31.99	31.66	31.68	31.47	-0.19%	13,171
Oct 31, 2024	31.66	31.95	31.60	31.74	31.53	0.28%	18,174
Oct 30, 2024	31.07	31.71	31.07	31.65	31.44	1.77%	21,879
Oct 29, 2024	31.24	31.24	31.05	31.10	30.89	-0.32%	24,669
Oct 28, 2024	31.16	31.32	31.16	31.20	30.99	0.42%	16,747
Oct 25, 2024	31.34	31.34	30.90	31.07	30.86	-0.42%	27,252
Oct 24, 2024	31.05	31.31	31.00	31.20	30.99	0.14%	15,437
Oct 23, 2024	31.10	31.39	31.01	31.16	30.95	-0.18%	18,357
Oct 22, 2024	31.59	31.59	31.14	31.21	31.00	-0.35%	10,463
Oct 21, 2024	31.62	31.93	31.28	31.32	31.11	-0.67%	23,890
Oct 18, 2024	31.50	31.58	31.23	31.53	31.32	-0.69%	22,966
Oct 17, 2024	31.62	31.93	31.62	31.75	31.32	0.16%	24,114
Oct 16, 2024	31.20	31.71	31.20	31.70	31.27	1.90%	12,405
Oct 15, 2024	31.18	31.66	31.11	31.11	30.69	0.68%	16,378
Oct 14, 2024	30.95	31.14	30.89	30.90	30.48	0.32%	9,014
Oct 11, 2024	29.71	31.20	29.70	30.80	30.38	3.01%	20,166
Oct 10, 2024	29.90	29.98	29.30	29.90	29.50	-	8,600
Oct 9, 2024	29.73	30.05	29.72	29.90	29.50	0.91%	12,606
Oct 8, 2024	29.55	29.80	29.55	29.63	29.23	-0.24%	8,076
Oct 7, 2024	29.54	30.48	29.48	29.70	29.30	-	10,761
Oct 4, 2024	30.00	30.12	29.60	29.70	29.30	0.10%	7,447
Oct 3, 2024	29.79	29.79	29.47	29.67	29.27	-0.24%	11,944
Oct 2, 2024	29.91	29.91	29.65	29.74	29.34	-0.13%	9,102
Oct 1, 2024	30.86	30.86	29.48	29.78	29.38	-0.20%	9,369
Sep 30, 2024	29.65	30.13	29.65	29.84	29.44	0.34%	37,513
Sep 27, 2024	29.91	30.00	29.70	29.74	29.34	-0.07%	7,292
Sep 26, 2024	30.07	30.07	29.63	29.76	29.36	-0.10%	14,861
Sep 25, 2024	29.72	29.94	29.58	29.79	29.39	-0.10%	17,484
Sep 24, 2024	30.13	30.33	29.80	29.82	29.42	-0.43%	13,657
Sep 23, 2024	30.14	30.23	29.76	29.95	29.55	-0.13%	11,827
Sep 20, 2024	30.62	30.93	29.86	29.99	29.59	-2.53%	39,862
Sep 19, 2024	29.93	30.92	29.93	30.77	30.35	3.43%	42,438
Sep 18, 2024	29.58	30.03	29.58	29.75	29.35	0.47%	20,752
Sep 17, 2024	29.17	29.90	29.01	29.61	29.21	1.58%	24,091
Sep 16, 2024	29.03	29.25	28.86	29.15	28.76	0.62%	23,924
Sep 13, 2024	28.85	29.24	28.74	28.97	28.58	0.56%	22,517
Sep 12, 2024	28.69	28.83	28.69	28.81	28.42	0.14%	7,854
Sep 11, 2024	28.52	28.78	28.33	28.77	28.38	0.24%	16,589
Sep 10, 2024	28.63	28.80	28.44	28.70	28.31	0.07%	12,075
Sep 9, 2024	28.64	28.84	28.60	28.68	28.29	-0.03%	19,155
Sep 6, 2024	28.83	28.83	28.47	28.69	28.30	-0.03%	13,965
Sep 5, 2024	28.79	28.90	28.47	28.70	28.31	-	13,431
Sep 4, 2024	28.86	28.87	28.47	28.70	28.31	-0.38%	7,552
Sep 3, 2024	28.70	29.02	28.70	28.81	28.42	-0.17%	19,583
Aug 30, 2024	28.76	28.90	28.76	28.86	28.47	0.21%	12,308
Aug 29, 2024	28.65	28.86	28.42	28.80	28.41	0.42%	20,006
Aug 28, 2024	28.60	28.87	28.22	28.68	28.29	-	27,293
Aug 27, 2024	28.43	28.76	28.42	28.68	28.29	0.03%	16,454
Aug 26, 2024	28.70	28.88	28.58	28.67	28.28	-0.10%	37,521