First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	43.47	43.84	42.86	42.90	42.90	-0.60%	10,054
Aug 28, 2026	43.95	43.95	43.03	43.16	43.16	-0.09%	10,961
Aug 27, 2026	43.00	43.45	42.28	43.20	43.20	1.06%	16,515
Aug 26, 2026	42.88	42.92	41.45	42.75	42.75	-0.98%	22,119
Aug 25, 2026	43.18	43.56	42.60	43.17	43.17	-0.53%	17,958
Aug 24, 2026	42.83	43.64	42.20	43.40	43.40	1.07%	10,068
Aug 21, 2026	43.29	43.75	42.18	42.94	42.94	-0.95%	15,477
Aug 20, 2026	43.45	43.65	43.35	43.35	43.35	-0.55%	9,632
Aug 19, 2026	45.09	45.15	43.00	43.59	43.59	-3.46%	18,995
Aug 18, 2026	45.12	45.38	44.70	45.15	45.15	0.49%	16,685
Aug 17, 2026	45.11	45.52	44.92	44.93	44.93	-0.99%	17,308
Aug 14, 2026	45.86	45.86	45.22	45.38	45.38	-1.73%	7,592
Aug 13, 2026	45.96	46.18	45.62	46.18	46.18	1.25%	13,297
Aug 12, 2026	45.71	45.97	45.40	45.61	45.61	0.48%	11,119
Aug 11, 2026	44.76	45.49	44.76	45.39	45.39	2.09%	9,665
Aug 10, 2026	44.44	44.95	44.12	44.46	44.46	-0.63%	14,142
Aug 7, 2026	45.36	45.36	44.31	44.74	44.74	-1.24%	8,987
Aug 6, 2026	45.10	45.64	44.76	45.30	45.30	1.27%	34,324
Aug 5, 2026	45.02	45.48	44.30	44.73	44.73	0.07%	17,719
Aug 4, 2026	44.39	45.20	44.39	44.70	44.70	0.29%	17,170
Aug 3, 2026	44.44	45.84	44.23	44.57	44.57	0.97%	16,825
Jul 31, 2026	43.60	44.28	43.42	44.14	44.14	0.68%	22,422
Jul 30, 2026	44.28	44.76	43.56	43.84	43.84	-1.99%	13,481
Jul 29, 2026	45.59	45.59	44.31	44.73	44.73	-1.89%	79,505
Jul 28, 2026	45.04	45.59	44.74	45.59	45.59	1.58%	34,785
Jul 27, 2026	44.86	45.00	43.61	44.88	44.88	0.70%	21,936
Jul 24, 2026	43.50	44.97	43.50	44.57	44.57	1.43%	32,667
Jul 23, 2026	43.79	44.24	42.89	43.94	43.94	-0.09%	33,038
Jul 22, 2026	43.74	44.13	43.35	43.98	43.98	-0.45%	44,056
Jul 21, 2026	44.03	45.00	43.08	44.18	44.18	-1.03%	42,181
Jul 20, 2026	45.00	45.09	44.00	44.64	44.64	-1.00%	18,952
Jul 17, 2026	45.48	46.25	43.59	45.35	45.09	-1.11%	21,593
Jul 16, 2026	44.85	46.00	44.85	45.86	45.60	2.30%	23,590
Jul 15, 2026	45.10	45.31	44.38	44.83	44.57	0.72%	25,957
Jul 14, 2026	44.82	45.85	43.85	44.51	44.25	-0.85%	42,701
Jul 13, 2026	43.06	45.30	43.06	44.89	44.63	1.15%	25,363
Jul 10, 2026	44.01	44.45	43.07	44.38	44.13	1.09%	19,432
Jul 9, 2026	43.19	44.00	43.17	43.90	43.65	1.01%	14,869
Jul 8, 2026	43.93	43.95	41.86	43.46	43.21	-1.14%	15,741
Jul 7, 2026	44.20	44.59	43.63	43.96	43.71	-0.79%	23,138
Jul 6, 2026	44.53	44.64	43.51	44.31	44.06	-0.49%	23,171
Jul 2, 2026	46.07	46.07	44.05	44.53	44.27	-3.57%	18,062
Jul 1, 2026	44.50	46.30	44.15	46.18	45.92	4.69%	28,571
Jun 30, 2026	44.90	44.90	43.52	44.11	43.86	-1.76%	32,781
Jun 29, 2026	45.30	45.47	43.99	44.90	44.64	-1.10%	36,947
Jun 26, 2026	43.54	45.98	42.88	45.40	45.14	4.86%	147,877
Jun 25, 2026	43.32	43.71	42.96	43.30	43.05	-0.31%	5,661
Jun 24, 2026	43.44	43.72	42.54	43.43	43.18	0.60%	17,596
Jun 23, 2026	42.35	43.22	42.15	43.17	42.92	2.18%	14,734
Jun 22, 2026	42.51	43.12	41.79	42.25	42.01	-0.78%	12,592