First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	34.08	34.25	33.22	33.50	33.50	-2.02%	36,858
Jul 14, 2025	33.38	34.19	33.00	34.19	34.19	3.97%	24,216
Jul 11, 2025	33.50	34.19	32.89	32.89	32.89	-2.19%	12,755
Jul 10, 2025	33.86	33.99	33.60	33.62	33.62	-0.15%	11,464
Jul 9, 2025	31.67	34.59	31.67	33.67	33.67	-0.50%	18,931
Jul 8, 2025	33.70	34.33	33.70	33.84	33.84	0.80%	25,606
Jul 7, 2025	33.66	34.29	33.31	33.57	33.57	-0.71%	23,064
Jul 3, 2025	33.63	33.90	33.56	33.81	33.81	1.71%	14,205
Jul 2, 2025	33.14	33.53	32.71	33.24	33.24	1.09%	24,213
Jul 1, 2025	30.86	32.89	30.85	32.88	32.88	6.03%	38,775
Jun 30, 2025	29.48	31.70	29.48	31.01	31.01	6.13%	75,354
Jun 27, 2025	29.90	30.44	28.93	29.22	29.22	-1.42%	842,268
Jun 26, 2025	28.76	29.78	28.76	29.64	29.64	2.60%	26,850
Jun 25, 2025	29.51	29.72	28.68	28.89	28.89	-1.33%	29,562
Jun 24, 2025	28.85	29.59	28.55	29.28	29.28	2.56%	38,931
Jun 23, 2025	28.48	28.76	28.00	28.55	28.55	0.63%	52,695
Jun 20, 2025	29.29	29.41	28.23	28.37	28.37	-1.01%	34,508
Jun 18, 2025	29.15	29.15	28.35	28.66	28.66	0.17%	24,232
Jun 17, 2025	28.32	28.74	28.05	28.61	28.61	1.20%	19,514
Jun 16, 2025	29.75	29.75	28.15	28.27	28.27	-2.18%	25,010
Jun 13, 2025	29.40	29.79	28.76	28.90	28.90	-2.63%	20,719
Jun 12, 2025	29.95	29.95	29.16	29.68	29.68	-0.34%	13,031
Jun 11, 2025	30.72	30.72	29.69	29.78	29.78	-0.60%	12,254
Jun 10, 2025	29.96	30.04	29.40	29.96	29.96	1.35%	12,956
Jun 9, 2025	30.11	31.76	29.48	29.56	29.56	-0.79%	13,529
Jun 6, 2025	30.76	30.76	29.00	29.80	29.80	1.00%	16,940
Jun 5, 2025	30.50	30.50	29.50	29.50	29.50	0.27%	11,139
Jun 4, 2025	30.45	30.45	29.05	29.42	29.42	-0.46%	13,259
Jun 3, 2025	30.00	30.27	29.26	29.56	29.56	-1.05%	18,017
Jun 2, 2025	29.81	30.38	29.62	29.87	29.87	-0.60%	15,410
May 30, 2025	30.12	30.35	29.86	30.05	30.05	-0.73%	10,169
May 29, 2025	30.15	30.50	29.67	30.27	30.27	0.93%	9,891
May 28, 2025	30.10	30.35	29.95	29.99	29.99	-0.07%	9,755
May 27, 2025	30.38	30.38	29.58	30.01	30.01	0.23%	19,136
May 23, 2025	30.38	30.45	29.51	29.94	29.94	-0.81%	17,706
May 22, 2025	30.81	31.09	30.00	30.19	30.19	-2.22%	33,550
May 21, 2025	30.92	31.28	30.29	30.87	30.87	-1.50%	10,443
May 20, 2025	31.05	31.99	31.05	31.34	31.34	0.10%	8,394
May 19, 2025	30.82	31.61	30.82	31.31	31.31	0.29%	9,968
May 16, 2025	32.04	32.35	31.22	31.22	31.22	-2.71%	8,831
May 15, 2025	31.47	32.42	31.47	32.09	32.09	1.39%	9,271
May 14, 2025	31.22	32.20	31.22	31.65	31.65	0.41%	12,165
May 13, 2025	32.11	32.25	31.52	31.52	31.52	-0.35%	4,458
May 12, 2025	32.00	32.33	31.58	31.63	31.63	1.90%	8,918
May 9, 2025	31.50	32.68	30.90	31.04	31.04	-1.55%	48,702
May 8, 2025	30.64	32.50	30.64	31.53	31.53	2.84%	13,969
May 7, 2025	30.80	31.14	30.55	30.66	30.66	1.66%	10,627
May 6, 2025	30.95	31.25	30.16	30.16	30.16	-2.30%	7,214
May 5, 2025	30.13	31.45	30.13	30.87	30.87	0.65%	5,640
May 2, 2025	30.41	31.16	30.41	30.67	30.67	1.89%	7,939