5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
-18.55%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
+15.65%
YEAR-TO-DATE PERFORMANCE
-1.16%
1 YEAR PERFORMANCE
+50.36%
First United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.62 | $29.49 (-0.44%) | $29.99 | $29.11 | 21,406 | $190.48 M |
| 03/11/2025 | $29.88 | $29.38 (-1.67%) | $30.34 | $29.08 | 26,500 | $190.03 M |
| 03/10/2025 | $31.22 | $29.82 (-4.48%) | $31.85 | $29.82 | 22,800 | $192.88 M |
| 03/07/2025 | $32.81 | $31.87 (-2.86%) | $33.40 | $31.42 | 18,900 | $206.14 M |
| 03/06/2025 | $33.58 | $33.10 (-1.43%) | $33.95 | $32.66 | 25,200 | $214.09 M |
| 03/05/2025 | $34.25 | $33.59 (-1.93%) | $34.25 | $33.36 | 8,015 | $217.26 M |
| 03/04/2025 | $34.71 | $34.25 (-1.33%) | $35.19 | $33.71 | 29,508 | $221.53 M |
| 03/03/2025 | $35.79 | $35.16 (-1.76%) | $36.39 | $35.12 | 12,800 | $227.41 M |
| 02/28/2025 | $35.60 | $35.79 (0.53%) | $35.79 | $35.24 | 12,300 | $231.49 M |
| 02/27/2025 | $34.36 | $35.56 (3.49%) | $36.96 | $34.36 | 18,607 | $230.00 M |
| 02/26/2025 | $36.23 | $35.88 (-0.97%) | $36.46 | $35.32 | 27,300 | $232.07 M |
| 02/25/2025 | $36.66 | $36.33 (-0.9%) | $36.66 | $35.94 | 18,018 | $234.98 M |
| 02/24/2025 | $37.98 | $36.75 (-3.24%) | $38.43 | $36.75 | 25,932 | $237.70 M |
| 02/21/2025 | $38.91 | $37.64 (-3.26%) | $39.75 | $35.02 | 27,500 | $243.46 M |
| 02/20/2025 | $39.50 | $38.86 (-1.62%) | $40.54 | $38.66 | 22,300 | $251.35 M |
| 02/19/2025 | $41.38 | $40.84 (-1.3%) | $41.41 | $40.46 | 25,411 | $264.15 M |
| 02/18/2025 | $40.59 | $41.38 (1.95%) | $41.48 | $40.17 | 31,419 | $267.65 M |
| 02/14/2025 | $41.50 | $40.37 (-2.72%) | $41.69 | $40.37 | 25,200 | $261.11 M |
| 02/13/2025 | $41.14 | $41.38 (0.58%) | $41.74 | $40.50 | 26,300 | $267.65 M |
| 02/12/2025 | $41.58 | $40.91 (-1.61%) | $41.64 | $40.31 | 35,148 | $264.61 M |
| 02/11/2025 | $40.38 | $41.61 (3.05%) | $42.50 | $40.38 | 44,600 | $269.13 M |
| 02/10/2025 | $40.24 | $40.29 (0.12%) | $41.88 | $39.53 | 68,070 | $260.60 M |
| 02/07/2025 | $38.19 | $40.10 (5%) | $40.63 | $37.50 | 110,732 | $259.37 M |
| 02/06/2025 | $34.33 | $36.56 (6.5%) | $36.81 | $34.25 | 94,640 | $236.47 M |
| 02/05/2025 | $33.02 | $33.51 (1.48%) | $33.52 | $33.01 | 42,900 | $216.74 M |
| 02/04/2025 | $32.45 | $32.87 (1.29%) | $32.87 | $32.31 | 42,911 | $212.60 M |
| 02/03/2025 | $32.43 | $32.20 (-0.71%) | $32.53 | $31.87 | 25,846 | $208.27 M |
| 01/31/2025 | $32.33 | $32.58 (0.77%) | $32.70 | $32.33 | 27,000 | $210.73 M |
| 01/30/2025 | $32.35 | $32.32 (-0.09%) | $32.58 | $32.22 | 17,716 | $209.05 M |
| 01/29/2025 | $32.34 | $32.34 (0%) | $32.42 | $32.11 | 23,603 | $209.18 M |
| 01/28/2025 | $32.20 | $32.18 (-0.06%) | $32.63 | $32.03 | 16,500 | $208.14 M |
| 01/27/2025 | $32.09 | $32.31 (0.69%) | $32.71 | $32.09 | 27,646 | $208.98 M |
| 01/24/2025 | $32.37 | $32.52 (0.46%) | $32.67 | $32.37 | 15,900 | $210.34 M |
| 01/23/2025 | $32.23 | $32.38 (0.47%) | $32.84 | $32.23 | 24,217 | $209.43 M |
| 01/22/2025 | $32.78 | $32.46 (-0.98%) | $33.27 | $32.46 | 26,700 | $209.95 M |
| 01/21/2025 | $32.88 | $33.00 (0.36%) | $33.26 | $32.88 | 15,508 | $213.44 M |
| 01/17/2025 | $33.21 | $32.95 (-0.78%) | $33.36 | $32.85 | 24,304 | $213.12 M |
| 01/16/2025 | $33.70 | $33.05 (-1.93%) | $34.94 | $32.67 | 47,616 | $213.77 M |
| 01/15/2025 | $32.56 | $32.87 (0.95%) | $33.10 | $32.56 | 34,246 | $212.60 M |
| 01/14/2025 | $31.45 | $32.15 (2.23%) | $32.18 | $31.41 | 52,614 | $207.95 M |
| 01/13/2025 | $31.60 | $31.45 (-0.47%) | $31.63 | $31.24 | 54,434 | $203.42 M |
| 01/10/2025 | $32.44 | $31.63 (-2.5%) | $32.44 | $31.46 | 59,900 | $204.58 M |
| 01/08/2025 | $32.75 | $32.70 (-0.15%) | $32.86 | $32.44 | 27,113 | $211.50 M |
| 01/07/2025 | $33.55 | $32.85 (-2.09%) | $33.55 | $32.81 | 25,616 | $212.47 M |
| 01/06/2025 | $33.27 | $33.32 (0.15%) | $33.83 | $33.27 | 43,700 | $215.51 M |
| 01/03/2025 | $33.56 | $33.24 (-0.95%) | $33.56 | $33.10 | 42,700 | $215.00 M |
| 01/02/2025 | $33.67 | $33.42 (-0.74%) | $33.93 | $33.35 | 26,033 | $216.16 M |
| 12/31/2024 | $33.85 | $33.71 (-0.41%) | $33.95 | $33.51 | 19,700 | $218.04 M |
| 12/30/2024 | $33.86 | $33.75 (-0.32%) | $33.86 | $33.60 | 19,407 | $218.30 M |
| 12/27/2024 | $33.86 | $33.86 (0%) | $34.21 | $33.69 | 18,744 | $219.01 M |
| 12/26/2024 | $33.80 | $34.00 (0.59%) | $34.15 | $33.80 | 20,000 | $219.91 M |
| 12/24/2024 | $34.00 | $33.98 (-0.06%) | $34.07 | $33.85 | 8,100 | $219.78 M |
| 12/23/2024 | $34.05 | $34.02 (-0.09%) | $34.20 | $33.75 | 17,500 | $220.04 M |
| 12/20/2024 | $33.64 | $34.16 (1.55%) | $34.27 | $33.64 | 31,500 | $220.95 M |
| 12/19/2024 | $34.18 | $33.81 (-1.08%) | $35.07 | $33.69 | 31,400 | $218.68 M |
| 12/18/2024 | $35.44 | $34.16 (-3.61%) | $35.89 | $34.15 | 28,346 | $220.95 M |
| 12/17/2024 | $35.70 | $35.53 (-0.48%) | $35.70 | $35.32 | 16,900 | $229.81 M |
| 12/16/2024 | $35.56 | $35.62 (0.17%) | $35.76 | $35.43 | 14,426 | $230.39 M |
| 12/13/2024 | $35.52 | $35.56 (0.11%) | $36.14 | $35.37 | 17,800 | $230.00 M |
| 12/12/2024 | $35.70 | $35.67 (-0.08%) | $35.89 | $35.60 | 17,800 | $230.71 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.
