First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.34	46.34	45.68	45.84	45.84	-0.39%	14,849
Oct 29, 2026	46.71	46.71	45.37	46.02	46.02	0.41%	19,444
Oct 28, 2026	45.95	46.00	45.55	45.83	45.83	-0.43%	30,114
Oct 27, 2026	45.35	46.03	45.35	46.03	46.03	0.79%	15,564
Oct 26, 2026	46.42	46.62	45.65	45.67	45.67	-0.57%	21,373
Oct 23, 2026	45.89	46.59	45.59	45.93	45.93	0.02%	28,781
Oct 22, 2026	43.84	46.09	43.84	45.92	45.92	4.17%	33,975
Oct 21, 2026	42.24	44.47	42.04	44.08	44.08	5.33%	37,021
Oct 20, 2026	43.31	44.19	41.30	41.85	41.85	-4.08%	44,864
Oct 19, 2026	43.16	44.24	43.16	43.63	43.63	-0.75%	27,726
Oct 16, 2026	43.96	44.80	43.93	44.24	43.96	0.73%	12,731
Oct 15, 2026	43.63	44.65	43.52	43.92	43.64	1.20%	36,763
Oct 14, 2026	43.44	43.85	43.09	43.40	43.13	-1.56%	28,175
Oct 13, 2026	44.16	44.76	43.10	44.09	43.81	-0.16%	85,234
Oct 12, 2026	42.83	45.10	42.83	44.16	43.88	2.34%	74,908
Oct 9, 2026	43.15	43.75	42.81	43.15	42.88	-0.80%	79,076
Oct 8, 2026	42.99	43.76	42.95	43.50	43.22	0.14%	38,101
Oct 7, 2026	43.41	43.48	42.97	43.44	43.17	-0.46%	23,341
Oct 6, 2026	43.57	43.89	42.98	43.64	43.36	0.62%	15,962
Oct 5, 2026	43.60	43.79	43.00	43.37	43.10	-0.57%	22,439
Oct 2, 2026	44.14	44.24	43.20	43.62	43.34	-0.55%	24,421
Oct 1, 2026	42.40	43.86	42.34	43.86	43.58	2.55%	13,185
Sep 30, 2026	43.60	44.39	42.65	42.77	42.50	-1.50%	44,161
Sep 29, 2026	44.40	45.51	43.25	43.42	43.15	-0.96%	22,632
Sep 28, 2026	43.40	44.00	43.24	43.84	43.56	1.27%	30,710
Sep 25, 2026	43.75	43.75	42.98	43.29	43.02	-0.02%	16,697
Sep 24, 2026	43.02	43.59	42.63	43.30	43.03	1.26%	18,582
Sep 23, 2026	43.21	43.74	42.12	42.76	42.49	-2.08%	27,065
Sep 22, 2026	43.92	44.55	43.27	43.67	43.39	0.07%	41,275
Sep 21, 2026	44.08	44.28	42.95	43.64	43.36	-1.51%	76,412
Sep 18, 2026	43.69	44.67	41.60	44.31	44.03	1.42%	109,366
Sep 17, 2026	43.64	43.87	43.25	43.69	43.41	0.44%	10,272
Sep 16, 2026	45.19	45.24	43.03	43.50	43.22	-3.38%	24,720
Sep 15, 2026	44.60	45.08	43.92	45.02	44.74	2.20%	26,663
Sep 14, 2026	44.44	44.84	43.53	44.05	43.77	-0.90%	23,478
Sep 11, 2026	44.70	44.70	43.24	44.45	44.17	0.11%	17,369
Sep 10, 2026	43.74	44.40	42.76	44.40	44.12	1.67%	51,163
Sep 9, 2026	42.93	43.95	42.93	43.67	43.39	0.67%	16,233
Sep 8, 2026	44.12	44.45	43.38	43.38	43.11	-2.20%	27,921
Sep 4, 2026	43.57	44.52	43.57	44.36	44.07	0.94%	12,104
Sep 3, 2026	44.16	44.61	43.47	43.94	43.66	0.34%	9,152
Sep 2, 2026	43.77	44.62	43.65	43.79	43.51	3.87%	17,795
Sep 1, 2026	43.35	43.85	42.11	42.16	41.89	-1.72%	17,156
Aug 31, 2026	43.47	43.84	42.86	42.90	42.63	-0.60%	10,054
Aug 28, 2026	43.95	43.95	43.03	43.16	42.89	-0.09%	10,961
Aug 27, 2026	43.00	43.45	42.28	43.20	42.93	1.06%	16,515
Aug 26, 2026	42.88	42.92	41.45	42.75	42.47	-0.98%	22,119
Aug 25, 2026	43.18	43.56	42.60	43.17	42.90	-0.53%	17,958
Aug 24, 2026	42.83	43.64	42.20	43.40	43.13	1.07%	10,068
Aug 21, 2026	43.29	43.75	42.18	42.94	42.67	-0.95%	15,477