First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	33.63	33.90	33.56	33.81	33.60	1.71%	14,205
Jul 2, 2025	33.14	33.53	32.71	33.24	33.03	1.09%	24,213
Jul 1, 2025	30.86	32.89	30.85	32.88	32.67	6.03%	38,775
Jun 30, 2025	29.48	31.70	29.48	31.01	30.82	6.13%	75,354
Jun 27, 2025	29.90	30.44	28.93	29.22	29.04	-1.42%	842,268
Jun 26, 2025	28.76	29.78	28.76	29.64	29.45	2.60%	26,850
Jun 25, 2025	29.51	29.72	28.68	28.89	28.71	-1.33%	29,562
Jun 24, 2025	28.85	29.59	28.55	29.28	29.10	2.56%	38,931
Jun 23, 2025	28.48	28.76	28.00	28.55	28.37	0.63%	52,695
Jun 20, 2025	29.29	29.41	28.23	28.37	28.19	-1.01%	34,508
Jun 18, 2025	29.15	29.15	28.35	28.66	28.48	0.17%	24,232
Jun 17, 2025	28.32	28.74	28.05	28.61	28.43	1.20%	19,514
Jun 16, 2025	29.75	29.75	28.15	28.27	28.09	-2.18%	25,010
Jun 13, 2025	29.40	29.79	28.76	28.90	28.72	-2.63%	20,719
Jun 12, 2025	29.95	29.95	29.16	29.68	29.49	-0.34%	13,031
Jun 11, 2025	30.72	30.72	29.69	29.78	29.59	-0.60%	12,254
Jun 10, 2025	29.96	30.04	29.40	29.96	29.77	1.35%	12,956
Jun 9, 2025	30.11	31.76	29.48	29.56	29.37	-0.79%	13,529
Jun 6, 2025	30.76	30.76	29.00	29.80	29.61	1.00%	16,940
Jun 5, 2025	30.50	30.50	29.50	29.50	29.32	0.27%	11,139