First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	43.74	44.13	43.35	43.98	43.98	-0.45%	44,054
Jul 21, 2026	44.03	45.00	43.08	44.18	44.18	-1.03%	42,179
Jul 20, 2026	45.00	45.09	44.00	44.64	44.64	-1.00%	18,946
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
Jun 18, 2026	41.50	42.66	41.10	42.58	42.34	4.21%	62,135
Jun 17, 2026	41.99	42.00	40.83	40.86	40.63	-1.19%	26,987
Jun 16, 2026	41.81	42.01	41.17	41.35	41.11	-0.27%	15,413
Jun 15, 2026	42.06	42.83	41.26	41.46	41.22	-0.98%	15,826
Jun 12, 2026	41.59	42.35	41.59	41.87	41.63	0.53%	25,738
Jun 11, 2026	41.92	41.95	41.55	41.65	41.41	0.02%	26,712
Jun 10, 2026	41.49	41.85	41.16	41.64	41.40	1.66%	33,995
Jun 9, 2026	40.57	41.52	40.57	40.96	40.73	1.71%	32,627
Jun 8, 2026	39.99	40.56	39.99	40.27	40.04	1.38%	31,165
Jun 5, 2026	39.65	40.00	39.15	39.72	39.49	-	23,700
Jun 4, 2026	38.40	39.72	38.32	39.72	39.49	4.20%	9,359
Jun 3, 2026	38.82	39.24	37.87	38.12	37.90	-2.36%	14,302
Jun 2, 2026	38.86	39.44	38.86	39.04	38.82	0.44%	8,387
Jun 1, 2026	39.61	39.76	38.55	38.87	38.65	-1.69%	12,611
May 29, 2026	39.34	39.85	39.01	39.54	39.31	1.38%	12,595
May 28, 2026	38.59	39.00	38.58	39.00	38.78	0.62%	9,582
May 27, 2026	38.17	38.84	37.78	38.76	38.54	1.55%	40,960
May 26, 2026	37.46	38.33	37.46	38.17	37.95	2.75%	21,681
May 22, 2026	37.33	37.43	36.88	37.15	36.94	-1.07%	11,540
May 21, 2026	36.88	37.66	36.76	37.55	37.33	0.03%	13,205
May 20, 2026	37.33	37.64	37.09	37.54	37.32	1.60%	12,179
May 19, 2026	36.97	37.13	36.64	36.95	36.74	-0.46%	10,622
May 18, 2026	37.10	37.35	36.91	37.12	36.91	0.60%	18,965
May 15, 2026	37.15	37.15	36.82	36.90	36.69	-1.28%	29,322
May 14, 2026	37.17	37.56	36.91	37.38	37.17	0.95%	12,843
May 13, 2026	37.20	38.14	36.90	37.03	36.82	0.16%	14,246
May 12, 2026	37.31	37.31	36.90	36.97	36.76	-0.80%	10,956
May 11, 2026	37.94	37.94	36.92	37.27	37.06	-2.69%	19,766