First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.46	35.77	35.25	35.48	35.48	0.20%	11,539
Nov 6, 2025	35.69	35.75	34.29	35.41	35.41	-0.78%	24,469
Nov 5, 2025	35.50	35.77	35.44	35.69	35.69	2.12%	15,000
Nov 4, 2025	34.60	35.34	34.55	34.95	34.95	0.14%	19,800
Nov 3, 2025	34.48	35.42	33.90	34.90	34.90	1.07%	27,312
Oct 31, 2025	34.77	35.35	34.50	34.53	34.53	-0.92%	16,783
Oct 30, 2025	34.90	35.65	34.76	34.85	34.85	-0.49%	22,948
Oct 29, 2025	35.90	36.57	34.68	35.02	35.02	-2.75%	42,909
Oct 28, 2025	36.40	36.84	36.01	36.01	36.01	-1.64%	21,140
Oct 27, 2025	37.36	37.50	36.60	36.61	36.61	-1.59%	16,654
Oct 24, 2025	36.58	37.95	36.58	37.20	37.20	1.69%	15,390
Oct 23, 2025	37.66	37.66	35.75	36.58	36.58	-2.48%	67,963
Oct 22, 2025	37.92	38.58	37.32	37.51	37.51	1.43%	30,104
Oct 21, 2025	35.10	37.15	35.10	36.98	36.98	6.91%	22,527
Oct 20, 2025	34.14	34.70	33.54	34.59	34.59	1.68%	22,358
Oct 17, 2025	34.18	34.36	33.86	34.02	34.02	-0.26%	14,696
Oct 16, 2025	36.02	36.07	33.92	34.11	33.85	-5.36%	17,439
Oct 15, 2025	36.65	36.89	35.85	36.04	35.77	-1.29%	16,812
Oct 14, 2025	34.85	36.57	34.85	36.51	36.23	3.34%	40,901
Oct 13, 2025	35.27	35.79	35.00	35.33	35.06	1.79%	32,862
Oct 10, 2025	36.23	36.30	34.71	34.71	34.45	-4.17%	15,348
Oct 9, 2025	36.45	36.47	36.12	36.22	35.95	-0.66%	10,953
Oct 8, 2025	36.60	36.62	36.01	36.46	36.18	-0.22%	16,013
Oct 7, 2025	36.52	36.91	36.41	36.54	36.26	0.14%	17,572
Oct 6, 2025	36.57	37.04	36.21	36.49	36.21	1.00%	24,099
Oct 3, 2025	36.63	36.65	36.00	36.13	35.86	0.81%	14,611
Oct 2, 2025	36.08	36.44	35.60	35.84	35.57	-1.65%	11,270
Oct 1, 2025	36.65	36.75	36.35	36.44	36.16	-0.90%	17,544
Sep 30, 2025	36.92	37.00	36.35	36.77	36.49	0.14%	10,006
Sep 29, 2025	38.22	38.22	36.66	36.72	36.44	-3.67%	15,874
Sep 26, 2025	38.00	38.27	37.78	38.12	37.83	0.61%	78,432
Sep 25, 2025	37.79	38.05	37.79	37.89	37.60	0.85%	14,059
Sep 24, 2025	38.20	38.20	37.36	37.57	37.29	-0.48%	9,054
Sep 23, 2025	38.51	38.51	37.75	37.75	37.46	-0.26%	16,101
Sep 22, 2025	38.24	38.24	37.65	37.85	37.56	-0.89%	25,588
Sep 19, 2025	38.21	38.26	37.36	38.19	37.90	-0.57%	95,614
Sep 18, 2025	37.15	38.64	36.87	38.41	38.12	5.16%	19,166
Sep 17, 2025	36.07	37.40	36.07	36.53	36.25	1.07%	20,813
Sep 16, 2025	36.25	36.38	36.00	36.14	35.87	-0.80%	10,139
Sep 15, 2025	37.00	37.00	36.31	36.43	36.15	-0.92%	10,751
Sep 12, 2025	36.75	37.05	36.16	36.77	36.49	0.08%	9,266
Sep 11, 2025	36.26	36.92	36.26	36.74	36.46	1.09%	27,248
Sep 10, 2025	36.50	37.43	36.24	36.35	36.07	-0.42%	13,351
Sep 9, 2025	36.79	37.07	36.50	36.50	36.22	-1.03%	18,794
Sep 8, 2025	37.39	37.43	36.47	36.88	36.60	-0.16%	13,062
Sep 5, 2025	37.92	37.92	36.90	36.94	36.66	-0.57%	11,319
Sep 4, 2025	36.97	37.29	36.90	37.15	36.87	1.14%	24,395
Sep 3, 2025	36.70	37.40	36.51	36.73	36.45	-0.68%	17,881
Sep 2, 2025	37.15	37.79	36.94	36.98	36.70	-1.04%	14,961
Aug 29, 2025	37.50	37.95	37.37	37.37	37.09	0.25%	14,131