5 DAY PERFORMANCE
-20.94%
1 MONTH PERFORMANCE
-16.44%
3 MONTH PERFORMANCE
-18.98%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
+1.54%
First United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.83 | $45.68 (-4.5%) | $47.83 | $45.08 | 30.23 K | |
| 11/04/2026 | $47.33 | $47.30 (-0.06%) | $47.64 | $46.71 | 34.73 K | $305.32 M |
| 11/03/2026 | $46.75 | $45.86 (-1.9%) | $46.75 | $45.65 | 19.80 K | $296.03 M |
| 11/02/2026 | $46.31 | $46.62 (0.67%) | $47.00 | $46.11 | 21.30 K | $300.93 M |
| 10/30/2026 | $46.34 | $45.84 (-1.08%) | $46.34 | $45.68 | 14.85 K | $295.90 M |
| 10/29/2026 | $46.71 | $46.02 (-1.48%) | $46.71 | $45.37 | 19.44 K | $297.06 M |
| 10/28/2026 | $45.95 | $45.83 (-0.26%) | $46.00 | $45.55 | 30.11 K | $295.83 M |
| 10/27/2026 | $45.35 | $46.03 (1.5%) | $46.03 | $45.35 | 15.60 K | $297.12 M |
| 10/26/2026 | $46.42 | $45.67 (-1.62%) | $46.62 | $45.65 | 21.40 K | $294.80 M |
| 10/23/2026 | $45.89 | $45.93 (0.09%) | $46.59 | $45.59 | 28.80 K | $296.48 M |
| 10/22/2026 | $43.84 | $45.92 (4.74%) | $46.09 | $43.84 | 34.00 K | $296.41 M |
| 10/21/2026 | $42.24 | $44.08 (4.36%) | $44.47 | $42.04 | 37.02 K | $284.54 M |
| 10/20/2026 | $43.31 | $41.85 (-3.37%) | $44.19 | $41.30 | 44.90 K | $270.14 M |
| 10/19/2026 | $43.16 | $43.63 (1.09%) | $44.24 | $43.16 | 27.73 K | $281.63 M |
| 10/16/2026 | $43.96 | $44.24 (0.64%) | $44.80 | $43.93 | 12.73 K | $285.39 M |
| 10/15/2026 | $43.63 | $43.92 (0.66%) | $44.65 | $43.52 | 36.80 K | $283.33 M |
| 10/14/2026 | $43.44 | $43.40 (-0.09%) | $43.85 | $43.09 | 28.20 K | $279.97 M |
| 10/13/2026 | $44.16 | $44.09 (-0.16%) | $44.76 | $43.10 | 85.23 K | $284.42 M |
| 10/12/2026 | $42.83 | $44.16 (3.11%) | $45.10 | $42.83 | 74.91 K | $284.88 M |
| 10/09/2026 | $43.15 | $43.15 (0%) | $43.75 | $42.81 | 79.10 K | $278.36 M |
| 10/08/2026 | $42.99 | $43.50 (1.19%) | $43.76 | $42.95 | 38.10 K | $280.62 M |
| 10/07/2026 | $43.41 | $43.44 (0.07%) | $43.48 | $42.97 | 23.34 K | $280.23 M |
| 10/06/2026 | $43.57 | $43.64 (0.16%) | $43.89 | $42.98 | 16.00 K | $281.52 M |
| 10/05/2026 | $43.60 | $43.37 (-0.53%) | $43.79 | $43.00 | 22.44 K | $279.78 M |
| 10/02/2026 | $44.14 | $43.62 (-1.18%) | $44.24 | $43.20 | 24.42 K | $281.39 M |
| 10/01/2026 | $42.40 | $43.86 (3.44%) | $43.86 | $42.34 | 13.20 K | $282.94 M |
| 09/30/2026 | $43.60 | $42.77 (-1.9%) | $44.39 | $42.65 | 44.20 K | $275.91 M |
| 09/29/2026 | $44.40 | $43.42 (-2.21%) | $45.51 | $43.25 | 22.63 K | $280.10 M |
| 09/28/2026 | $43.40 | $43.84 (1.01%) | $44.00 | $43.24 | 30.71 K | $282.81 M |
| 09/25/2026 | $43.75 | $43.29 (-1.05%) | $43.75 | $42.98 | 16.70 K | $279.26 M |
| 09/24/2026 | $43.02 | $43.30 (0.65%) | $43.59 | $42.63 | 18.60 K | $279.33 M |
| 09/23/2026 | $43.21 | $42.76 (-1.04%) | $43.74 | $42.12 | 27.10 K | $275.84 M |
| 09/22/2026 | $43.92 | $43.67 (-0.57%) | $44.55 | $43.27 | 41.30 K | $281.72 M |
| 09/21/2026 | $44.08 | $43.64 (-1%) | $44.28 | $42.95 | 76.41 K | $281.52 M |
| 09/18/2026 | $43.69 | $44.31 (1.42%) | $44.67 | $41.60 | 109.40 K | $285.84 M |
| 09/17/2026 | $43.64 | $43.69 (0.11%) | $43.87 | $43.25 | 10.30 K | $281.84 M |
| 09/16/2026 | $45.19 | $43.50 (-3.74%) | $45.24 | $43.03 | 24.72 K | $280.62 M |
| 09/15/2026 | $44.60 | $45.02 (0.94%) | $45.08 | $43.92 | 26.70 K | $290.42 M |
| 09/14/2026 | $44.44 | $44.05 (-0.88%) | $44.84 | $43.53 | 23.50 K | $284.17 M |
| 09/11/2026 | $44.70 | $44.45 (-0.56%) | $44.70 | $43.24 | 17.40 K | $286.75 M |
| 09/10/2026 | $43.74 | $44.40 (1.51%) | $44.40 | $42.76 | 51.20 K | $286.42 M |
| 09/09/2026 | $42.93 | $43.67 (1.72%) | $43.95 | $42.93 | 16.23 K | $281.72 M |
| 09/08/2026 | $44.12 | $43.38 (-1.68%) | $44.45 | $43.38 | 27.92 K | $279.84 M |
| 09/04/2026 | $43.57 | $44.36 (1.81%) | $44.52 | $43.57 | 12.10 K | $286.17 M |
| 09/03/2026 | $44.16 | $43.94 (-0.5%) | $44.61 | $43.47 | 9.15 K | $283.46 M |
| 09/02/2026 | $43.77 | $43.79 (0.05%) | $44.62 | $43.65 | 17.80 K | $282.49 M |
| 09/01/2026 | $43.35 | $42.16 (-2.75%) | $43.85 | $42.11 | 17.20 K | $271.97 M |
| 08/31/2026 | $43.47 | $42.90 (-1.31%) | $43.84 | $42.86 | 10.10 K | $276.75 M |
| 08/28/2026 | $43.95 | $43.16 (-1.8%) | $43.95 | $43.03 | 11.00 K | $278.43 M |
| 08/27/2026 | $43.00 | $43.20 (0.47%) | $43.45 | $42.28 | 16.52 K | $278.68 M |
| 08/26/2026 | $42.88 | $42.75 (-0.3%) | $42.92 | $41.45 | 22.12 K | $275.78 M |
| 08/25/2026 | $43.18 | $43.17 (-0.02%) | $43.56 | $42.60 | 18.00 K | $278.49 M |
| 08/24/2026 | $42.83 | $43.40 (1.33%) | $43.64 | $42.20 | 10.10 K | $279.97 M |
| 08/21/2026 | $43.29 | $42.94 (-0.81%) | $43.75 | $42.18 | 15.50 K | $277.01 M |
| 08/20/2026 | $43.45 | $43.35 (-0.23%) | $43.65 | $43.35 | 9.63 K | $279.65 M |
| 08/19/2026 | $45.09 | $43.59 (-3.33%) | $45.15 | $43.00 | 19.00 K | $281.20 M |
| 08/18/2026 | $45.12 | $45.15 (0.07%) | $45.38 | $44.70 | 16.70 K | $291.26 M |
| 08/17/2026 | $45.11 | $44.93 (-0.4%) | $45.52 | $44.92 | 17.31 K | $289.84 M |
| 08/14/2026 | $45.86 | $45.38 (-1.05%) | $45.86 | $45.22 | 7.60 K | $292.75 M |
| 08/13/2026 | $45.96 | $46.18 (0.48%) | $46.18 | $45.62 | 13.30 K | $297.91 M |
| 08/12/2026 | $45.71 | $45.61 (-0.22%) | $45.97 | $45.40 | 11.12 K | $294.23 M |
| 08/11/2026 | $44.76 | $45.39 (1.41%) | $45.49 | $44.76 | 9.70 K | $292.81 M |
| 08/10/2026 | $44.44 | $44.46 (0.05%) | $44.95 | $44.12 | 14.14 K | $286.81 M |
| 08/07/2026 | $45.36 | $44.74 (-1.37%) | $45.36 | $44.31 | 9.00 K | $288.62 M |
| 08/06/2026 | $45.10 | $45.30 (0.44%) | $45.64 | $44.76 | 34.32 K | $292.23 M |
| 08/05/2026 | $45.02 | $44.73 (-0.64%) | $45.48 | $44.30 | 17.72 K | $288.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
