First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	37.00	37.00	36.46	36.65	-	-0.33%	4,694
Sep 12, 2025	36.75	37.05	36.16	36.77	36.77	0.08%	9,266
Sep 11, 2025	36.26	36.92	36.26	36.74	36.74	1.09%	27,248
Sep 10, 2025	36.50	37.43	36.24	36.35	36.35	-0.42%	13,351
Sep 9, 2025	36.79	37.07	36.50	36.50	36.50	-1.03%	18,794
Sep 8, 2025	37.39	37.43	36.47	36.88	36.88	-0.16%	13,062
Sep 5, 2025	37.92	37.92	36.90	36.94	36.94	-0.57%	11,319
Sep 4, 2025	36.97	37.29	36.90	37.15	37.15	1.14%	24,395
Sep 3, 2025	36.70	37.40	36.51	36.73	36.73	-0.68%	17,881
Sep 2, 2025	37.15	37.79	36.94	36.98	36.98	-1.04%	14,961
Aug 29, 2025	37.50	37.95	37.37	37.37	37.37	0.25%	14,131
Aug 28, 2025	37.36	37.38	36.87	37.28	37.28	-0.15%	11,493
Aug 27, 2025	37.49	37.86	37.18	37.33	37.33	0.27%	17,193
Aug 26, 2025	36.76	37.67	36.76	37.23	37.23	1.94%	69,344
Aug 25, 2025	36.97	37.30	36.50	36.52	36.52	-0.35%	19,055
Aug 22, 2025	34.95	37.00	34.75	36.65	36.65	6.36%	33,358
Aug 21, 2025	35.00	35.06	34.33	34.46	34.46	-0.72%	12,498
Aug 20, 2025	34.46	34.83	34.40	34.71	34.71	1.55%	11,265
Aug 19, 2025	34.39	34.63	34.18	34.18	34.18	-0.12%	10,096
Aug 18, 2025	34.40	34.61	34.20	34.22	34.22	-0.81%	11,517
Aug 15, 2025	35.06	35.35	34.30	34.50	34.50	-1.15%	17,660
Aug 14, 2025	34.80	35.16	34.51	34.90	34.90	-0.88%	11,209
Aug 13, 2025	35.00	35.88	35.00	35.21	35.21	1.06%	16,554
Aug 12, 2025	32.77	34.97	32.77	34.84	34.84	6.74%	34,660
Aug 11, 2025	32.97	33.36	32.51	32.64	32.64	-0.37%	16,991
Aug 8, 2025	32.30	33.11	32.00	32.76	32.76	2.31%	12,546
Aug 7, 2025	32.51	32.51	31.71	32.02	32.02	-0.28%	12,299
Aug 6, 2025	32.41	32.53	32.03	32.11	32.11	-0.56%	9,887
Aug 5, 2025	32.74	32.74	31.84	32.29	32.29	-0.77%	21,695
Aug 4, 2025	32.00	32.70	31.88	32.54	32.54	1.62%	12,056
Aug 1, 2025	32.65	35.92	31.86	32.02	32.02	-2.59%	23,224
Jul 31, 2025	33.02	33.47	32.25	32.87	32.87	-1.26%	21,650
Jul 30, 2025	33.93	34.05	32.87	33.29	33.29	-1.19%	17,562
Jul 29, 2025	34.42	34.85	33.50	33.69	33.69	-1.78%	20,074
Jul 28, 2025	34.16	34.90	33.80	34.30	34.30	0.56%	17,732
Jul 25, 2025	34.55	34.55	32.22	34.11	34.11	-1.59%	28,044
Jul 24, 2025	35.61	36.57	34.63	34.66	34.66	-2.86%	32,557
Jul 23, 2025	35.99	36.02	35.30	35.68	35.68	-0.20%	34,670
Jul 22, 2025	36.20	36.70	35.26	35.75	35.75	-0.03%	41,175
Jul 21, 2025	35.00	36.14	35.00	35.76	35.76	2.67%	40,713
Jul 18, 2025	34.38	35.13	33.15	34.83	34.83	1.49%	34,589
Jul 17, 2025	34.05	34.45	33.72	34.32	34.11	1.48%	29,362
Jul 16, 2025	33.54	35.00	32.93	33.82	33.61	0.96%	36,671
Jul 15, 2025	34.08	34.25	33.22	33.50	33.29	-2.02%	36,858
Jul 14, 2025	33.38	34.19	33.00	34.19	33.98	3.97%	24,216
Jul 11, 2025	33.50	34.19	32.89	32.89	32.68	-2.19%	12,755
Jul 10, 2025	33.86	33.99	33.60	33.62	33.41	-0.15%	11,464
Jul 9, 2025	31.67	34.59	31.67	33.67	33.46	-0.50%	18,931
Jul 8, 2025	33.70	34.33	33.70	33.84	33.63	0.80%	25,606
Jul 7, 2025	33.66	34.29	33.31	33.57	33.36	-0.71%	23,064