5 DAY PERFORMANCE
-17.90%
1 MONTH PERFORMANCE
-17.56%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
+13.18%
First United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $45.36 | $45.76 (0.88%) | $45.76 | $44.51 | 161 | |
| 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 |
| 08/04/2026 | $44.39 | $44.70 (0.7%) | $45.20 | $44.39 | 17.20 K | $288.36 M |
| 08/03/2026 | $44.44 | $44.57 (0.29%) | $45.84 | $44.23 | 16.83 K | $287.52 M |
| 07/31/2026 | $43.60 | $44.14 (1.24%) | $44.28 | $43.42 | 22.42 K | $284.75 M |
| 07/30/2026 | $44.28 | $43.84 (-0.99%) | $44.76 | $43.56 | 13.50 K | $282.81 M |
| 07/29/2026 | $45.59 | $44.73 (-1.89%) | $45.59 | $44.31 | 79.51 K | $288.55 M |
| 07/28/2026 | $45.04 | $45.59 (1.22%) | $45.59 | $44.74 | 34.80 K | $294.10 M |
| 07/27/2026 | $44.86 | $44.88 (0.04%) | $45.00 | $43.61 | 21.94 K | $289.52 M |
| 07/24/2026 | $43.50 | $44.57 (2.46%) | $44.97 | $43.50 | 32.70 K | $287.52 M |
| 07/23/2026 | $43.79 | $43.94 (0.34%) | $44.24 | $42.89 | 33.04 K | $283.46 M |
| 07/22/2026 | $43.74 | $43.98 (0.55%) | $44.13 | $43.35 | 44.10 K | $283.71 M |
| 07/21/2026 | $44.03 | $44.18 (0.34%) | $45.00 | $43.08 | 42.20 K | $285.01 M |
| 07/20/2026 | $45.00 | $44.64 (-0.8%) | $45.09 | $44.00 | 19.00 K | $287.97 M |
| 07/17/2026 | $45.48 | $45.35 (-0.29%) | $46.25 | $43.59 | 21.60 K | $294.00 M |
| 07/16/2026 | $44.85 | $45.86 (2.25%) | $46.00 | $44.85 | 23.60 K | $297.31 M |
| 07/15/2026 | $45.10 | $44.83 (-0.6%) | $45.31 | $44.38 | 26.00 K | $290.63 M |
| 07/14/2026 | $44.82 | $44.51 (-0.69%) | $45.85 | $43.84 | 42.70 K | $288.56 M |
| 07/13/2026 | $43.06 | $44.89 (4.25%) | $45.30 | $43.06 | 25.40 K | $291.02 M |
| 07/10/2026 | $44.01 | $44.38 (0.84%) | $44.45 | $43.07 | 19.43 K | $287.72 M |
| 07/09/2026 | $43.19 | $43.90 (1.64%) | $44.00 | $43.17 | 14.90 K | $284.60 M |
| 07/08/2026 | $43.93 | $43.46 (-1.07%) | $43.95 | $41.86 | 15.74 K | $281.75 M |
| 07/07/2026 | $44.20 | $43.96 (-0.54%) | $44.59 | $43.63 | 23.14 K | $284.99 M |
| 07/06/2026 | $44.53 | $44.31 (-0.49%) | $44.64 | $43.51 | 23.20 K | $287.26 M |
| 07/02/2026 | $46.07 | $44.53 (-3.34%) | $46.07 | $44.05 | 18.10 K | $288.69 M |
| 07/01/2026 | $44.50 | $46.18 (3.78%) | $46.30 | $44.15 | 28.60 K | $299.38 M |
| 06/30/2026 | $44.90 | $44.11 (-1.76%) | $44.90 | $43.52 | 32.80 K | $285.97 M |
| 06/29/2026 | $45.30 | $44.90 (-0.88%) | $45.47 | $43.99 | 36.95 K | $291.09 M |
| 06/26/2026 | $43.54 | $45.40 (4.27%) | $45.98 | $42.88 | 147.90 K | $294.33 M |
| 06/25/2026 | $43.32 | $43.30 (-0.05%) | $43.71 | $42.96 | 5.70 K | $280.71 M |
| 06/24/2026 | $43.44 | $43.43 (-0.02%) | $43.72 | $42.54 | 17.60 K | $281.56 M |
| 06/23/2026 | $42.35 | $43.17 (1.94%) | $43.22 | $42.15 | 14.73 K | $279.87 M |
| 06/22/2026 | $42.51 | $42.25 (-0.61%) | $43.12 | $41.79 | 12.60 K | $273.91 M |
| 06/18/2026 | $41.50 | $42.58 (2.6%) | $42.66 | $41.10 | 62.14 K | $276.05 M |
| 06/17/2026 | $41.99 | $40.86 (-2.69%) | $42.00 | $40.83 | 27.00 K | $264.90 M |
| 06/16/2026 | $41.81 | $41.35 (-1.1%) | $42.01 | $41.17 | 15.41 K | $268.07 M |
| 06/15/2026 | $42.06 | $41.46 (-1.43%) | $42.83 | $41.26 | 15.83 K | $268.79 M |
| 06/12/2026 | $41.59 | $41.87 (0.67%) | $42.35 | $41.59 | 25.74 K | $271.44 M |
| 06/11/2026 | $41.92 | $41.65 (-0.64%) | $41.95 | $41.55 | 26.71 K | $270.02 M |
| 06/10/2026 | $41.49 | $41.64 (0.36%) | $41.85 | $41.16 | 34.00 K | $269.95 M |
| 06/09/2026 | $40.57 | $40.96 (0.96%) | $41.52 | $40.57 | 32.63 K | $265.54 M |
| 06/08/2026 | $39.99 | $40.27 (0.7%) | $40.56 | $39.99 | 31.20 K | $261.07 M |
| 06/05/2026 | $39.65 | $39.72 (0.18%) | $40.00 | $39.15 | 23.70 K | $257.50 M |
| 06/04/2026 | $38.40 | $39.72 (3.44%) | $39.72 | $38.32 | 9.40 K | $257.50 M |
| 06/03/2026 | $38.82 | $38.12 (-1.8%) | $39.24 | $37.87 | 14.30 K | $247.13 M |
| 06/02/2026 | $38.86 | $39.04 (0.46%) | $39.44 | $38.86 | 8.40 K | $253.10 M |
| 06/01/2026 | $39.61 | $38.87 (-1.87%) | $39.76 | $38.55 | 12.61 K | $251.99 M |
| 05/29/2026 | $39.34 | $39.54 (0.51%) | $39.85 | $39.01 | 12.60 K | $256.34 M |
| 05/28/2026 | $38.59 | $39.00 (1.06%) | $39.00 | $38.58 | 9.60 K | $252.84 M |
| 05/27/2026 | $38.17 | $38.76 (1.55%) | $38.84 | $37.78 | 41.00 K | $251.28 M |
| 05/26/2026 | $37.46 | $38.17 (1.9%) | $38.33 | $37.46 | 21.70 K | $247.46 M |
| 05/22/2026 | $37.33 | $37.15 (-0.48%) | $37.43 | $36.88 | 11.54 K | $240.84 M |
| 05/21/2026 | $36.88 | $37.55 (1.82%) | $37.66 | $36.76 | 13.21 K | $243.44 M |
| 05/20/2026 | $37.33 | $37.54 (0.56%) | $37.64 | $37.09 | 12.20 K | $243.37 M |
| 05/19/2026 | $36.97 | $36.95 (-0.05%) | $37.13 | $36.64 | 10.62 K | $239.55 M |
| 05/18/2026 | $37.10 | $37.12 (0.05%) | $37.35 | $36.91 | 19.00 K | $240.65 M |
| 05/15/2026 | $37.15 | $36.90 (-0.67%) | $37.15 | $36.82 | 29.32 K | $239.22 M |
| 05/14/2026 | $37.17 | $37.38 (0.56%) | $37.56 | $36.91 | 12.84 K | $242.33 M |
| 05/13/2026 | $37.20 | $37.03 (-0.46%) | $38.14 | $36.90 | 14.25 K | $240.07 M |
| 05/12/2026 | $37.31 | $36.97 (-0.91%) | $37.31 | $36.90 | 11.00 K | $239.68 M |
| 05/11/2026 | $37.94 | $37.27 (-1.77%) | $37.94 | $36.92 | 19.80 K | $241.62 M |
| 05/08/2026 | $37.97 | $38.30 (0.87%) | $38.30 | $37.70 | 5.74 K | $248.30 M |
| 05/07/2026 | $37.89 | $38.18 (0.77%) | $38.47 | $37.19 | 9.02 K | $247.52 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.
