5 DAY PERFORMANCE
-16.69%
1 MONTH PERFORMANCE
-15.60%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
-5.11%
First United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.97 | $43.63 (-0.77%) | $43.97 | $42.95 | 51.47 K | $279.27 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 |
| 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 |
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.
