First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.50	34.60	34.04	34.20	34.20	-0.58%	14,020
Nov 19, 2024	34.40	34.57	34.20	34.40	34.40	-0.12%	12,070
Nov 18, 2024	34.75	34.80	34.43	34.44	34.44	-0.52%	14,967
Nov 15, 2024	34.64	34.75	34.50	34.62	34.62	0.23%	21,864
Nov 14, 2024	34.70	35.00	32.51	34.54	34.54	-0.63%	21,200
Nov 13, 2024	35.00	35.00	34.70	34.76	34.76	-0.29%	18,073
Nov 12, 2024	34.89	35.00	34.85	34.86	34.86	0.11%	25,679
Nov 11, 2024	34.03	34.94	34.03	34.82	34.82	2.56%	24,912
Nov 8, 2024	34.06	34.06	33.81	33.95	33.95	0.89%	15,917
Nov 7, 2024	34.05	34.05	33.28	33.65	33.65	-1.06%	23,504
Nov 6, 2024	32.50	34.14	32.50	34.01	34.01	7.02%	43,400
Nov 5, 2024	31.79	31.83	31.78	31.78	31.78	0.51%	4,869
Nov 4, 2024	31.55	31.76	31.52	31.62	31.62	-0.19%	15,440
Nov 1, 2024	31.82	31.99	31.66	31.68	31.68	-0.19%	13,171
Oct 31, 2024	31.66	31.95	31.60	31.74	31.74	0.28%	18,174
Oct 30, 2024	31.07	31.71	31.07	31.65	31.65	1.77%	21,879
Oct 29, 2024	31.24	31.24	31.05	31.10	31.10	-0.32%	24,669
Oct 28, 2024	31.16	31.32	31.16	31.20	31.20	0.42%	16,747
Oct 25, 2024	31.34	31.34	30.90	31.07	31.07	-0.42%	27,252
Oct 24, 2024	31.05	31.31	31.00	31.20	31.20	0.14%	15,437
Oct 23, 2024	31.10	31.39	31.01	31.16	31.16	-0.18%	18,357
Oct 22, 2024	31.59	31.59	31.14	31.21	31.21	-0.35%	10,463
Oct 21, 2024	31.62	31.93	31.28	31.32	31.32	-0.67%	23,890
Oct 18, 2024	31.50	31.58	31.23	31.53	31.53	-0.69%	22,966
Oct 17, 2024	31.62	31.93	31.62	31.75	31.53	0.16%	24,114
Oct 16, 2024	31.20	31.71	31.20	31.70	31.48	1.90%	12,405
Oct 15, 2024	31.18	31.66	31.11	31.11	30.89	0.68%	16,378
Oct 14, 2024	30.95	31.14	30.89	30.90	30.69	0.32%	9,014
Oct 11, 2024	29.71	31.20	29.70	30.80	30.59	3.01%	20,166
Oct 10, 2024	29.90	29.98	29.30	29.90	29.69	-	8,600
Oct 9, 2024	29.73	30.05	29.72	29.90	29.69	0.91%	12,606
Oct 8, 2024	29.55	29.80	29.55	29.63	29.43	-0.24%	8,076
Oct 7, 2024	29.54	30.48	29.48	29.70	29.49	-	10,761
Oct 4, 2024	30.00	30.12	29.60	29.70	29.49	0.10%	7,447
Oct 3, 2024	29.79	29.79	29.47	29.67	29.46	-0.24%	11,944
Oct 2, 2024	29.91	29.91	29.65	29.74	29.53	-0.13%	9,102
Oct 1, 2024	30.86	30.86	29.48	29.78	29.57	-0.20%	9,369
Sep 30, 2024	29.65	30.13	29.65	29.84	29.63	0.34%	37,513
Sep 27, 2024	29.91	30.00	29.70	29.74	29.53	-0.07%	7,292
Sep 26, 2024	30.07	30.07	29.63	29.76	29.55	-0.10%	14,861
Sep 25, 2024	29.72	29.94	29.58	29.79	29.58	-0.10%	17,484
Sep 24, 2024	30.13	30.33	29.80	29.82	29.61	-0.43%	13,657
Sep 23, 2024	30.14	30.23	29.76	29.95	29.74	-0.13%	11,827
Sep 20, 2024	30.62	30.93	29.86	29.99	29.78	-2.53%	39,862
Sep 19, 2024	29.93	30.92	29.93	30.77	30.56	3.43%	42,438
Sep 18, 2024	29.58	30.03	29.58	29.75	29.54	0.47%	20,752
Sep 17, 2024	29.17	29.90	29.01	29.61	29.41	1.58%	24,091
Sep 16, 2024	29.03	29.25	28.86	29.15	28.95	0.62%	23,924
Sep 13, 2024	28.85	29.24	28.74	28.97	28.77	0.56%	22,517
Sep 12, 2024	28.69	28.83	28.69	28.81	28.61	0.14%	7,854
Sep 11, 2024	28.52	28.78	28.33	28.77	28.57	0.24%	16,589
Sep 10, 2024	28.63	28.80	28.44	28.70	28.50	0.07%	12,075
Sep 9, 2024	28.64	28.84	28.60	28.68	28.48	-0.03%	19,155
Sep 6, 2024	28.83	28.83	28.47	28.69	28.49	-0.03%	13,965
Sep 5, 2024	28.79	28.90	28.47	28.70	28.50	-	13,431
Sep 4, 2024	28.86	28.87	28.47	28.70	28.50	-0.38%	7,552
Sep 3, 2024	28.70	29.02	28.70	28.81	28.61	-0.17%	19,583
Aug 30, 2024	28.76	28.90	28.76	28.86	28.66	0.21%	12,308
Aug 29, 2024	28.65	28.86	28.42	28.80	28.60	0.42%	20,006
Aug 28, 2024	28.60	28.87	28.22	28.68	28.48	-	27,293
Aug 27, 2024	28.43	28.76	28.42	28.68	28.48	0.03%	16,454
Aug 26, 2024	28.70	28.88	28.58	28.67	28.47	-0.10%	37,521
Aug 23, 2024	27.93	28.90	27.90	28.70	28.50	2.14%	38,663
Aug 22, 2024	27.97	28.17	27.82	28.10	27.91	0.46%	12,958
Aug 21, 2024	28.36	28.40	27.89	27.97	27.78	-0.67%	19,342
Aug 20, 2024	28.11	28.43	27.90	28.16	27.97	-0.39%	19,227
Aug 19, 2024	27.75	28.42	27.70	28.27	28.07	1.25%	14,549
Aug 16, 2024	27.64	28.23	27.64	27.92	27.73	0.25%	13,075
Aug 15, 2024	27.60	28.34	27.60	27.85	27.66	1.64%	14,513
Aug 14, 2024	27.38	27.59	27.38	27.40	27.21	-0.11%	5,526
Aug 13, 2024	26.91	27.60	26.91	27.43	27.24	1.86%	17,654
Aug 12, 2024	26.76	27.75	25.55	26.93	26.74	-0.55%	22,393
Aug 9, 2024	27.19	27.39	27.01	27.08	26.89	-	9,952
Aug 8, 2024	27.48	27.48	26.94	27.08	26.89	0.30%	11,314
Aug 7, 2024	27.10	27.49	26.68	27.00	26.81	0.41%	12,415
Aug 6, 2024	26.72	27.18	26.55	26.89	26.70	0.71%	16,315
Aug 5, 2024	27.20	27.20	25.75	26.70	26.52	-3.01%	25,034
Aug 2, 2024	27.54	27.80	27.33	27.53	27.34	-1.08%	21,770
Aug 1, 2024	28.07	28.18	27.39	27.83	27.64	-1.07%	43,938
Jul 31, 2024	28.22	28.30	27.75	28.13	27.94	-0.32%	22,268
Jul 30, 2024	28.20	28.37	27.93	28.22	28.02	-0.46%	38,378
Jul 29, 2024	28.30	28.86	27.92	28.35	28.15	2.49%	48,433
Jul 26, 2024	27.99	27.99	27.36	27.66	27.47	-0.07%	38,486
Jul 25, 2024	26.63	27.74	26.63	27.68	27.49	4.02%	23,971
Jul 24, 2024	26.59	27.70	26.33	26.61	26.43	0.04%	44,996
Jul 23, 2024	24.06	26.60	24.06	26.60	26.42	10.79%	49,008
Jul 22, 2024	23.82	24.26	23.77	24.01	23.84	-	19,239
Jul 19, 2024	23.70	24.24	23.70	24.01	23.84	1.03%	14,793
Jul 18, 2024	23.23	24.11	23.23	23.77	23.60	-1.27%	34,724
Jul 17, 2024	23.22	24.21	23.22	24.07	23.70	3.75%	50,420
Jul 16, 2024	22.62	23.50	22.50	23.20	22.85	3.43%	26,459
Jul 15, 2024	22.00	22.60	21.99	22.43	22.09	1.95%	20,726
Jul 12, 2024	21.70	22.00	21.63	22.00	21.67	1.66%	15,676
Jul 11, 2024	20.70	21.66	20.70	21.64	21.31	5.05%	14,883
Jul 10, 2024	20.68	20.91	20.31	20.60	20.29	0.49%	24,248
Jul 9, 2024	20.33	20.66	20.25	20.50	20.19	0.49%	5,748
Jul 8, 2024	20.73	20.73	20.06	20.40	20.09	-0.54%	17,751
Jul 5, 2024	20.48	20.60	20.37	20.51	20.20	-0.05%	5,982
Jul 3, 2024	20.51	20.54	20.45	20.52	20.21	-	6,133
Jul 2, 2024	20.65	20.65	20.35	20.52	20.21	0.49%	5,167