5 DAY PERFORMANCE
-14.89%
1 MONTH PERFORMANCE
-2.45%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-7.46%
YEAR-TO-DATE PERFORMANCE
-3.21%
1 YEAR PERFORMANCE
+26.94%
First United Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $37.19 | $37.51 (0.86%) | $37.89 | $37.19 | 9.33 K | $243.18 M |
| 05/05/2026 | $37.18 | $37.40 (0.59%) | $38.10 | $37.18 | 13.54 K | $242.46 M |
| 05/04/2026 | $37.11 | $37.01 (-0.27%) | $37.51 | $36.90 | 13.52 K | $239.94 M |
| 05/01/2026 | $37.43 | $37.25 (-0.48%) | $38.11 | $37.05 | 8.30 K | $241.49 M |
| 04/30/2026 | $37.00 | $37.16 (0.43%) | $37.47 | $36.90 | 14.00 K | $240.91 M |
| 04/29/2026 | $38.10 | $37.15 (-2.49%) | $38.10 | $37.00 | 7.93 K | $240.84 M |
| 04/28/2026 | $38.09 | $38.46 (0.97%) | $38.46 | $37.55 | 6.90 K | $249.34 M |
| 04/27/2026 | $38.04 | $37.91 (-0.34%) | $38.34 | $37.65 | 8.81 K | $245.77 M |
| 04/24/2026 | $37.78 | $38.18 (1.06%) | $38.58 | $37.78 | 6.90 K | $247.52 M |
| 04/23/2026 | $37.78 | $37.96 (0.48%) | $38.04 | $37.41 | 10.25 K | $246.09 M |
| 04/22/2026 | $37.91 | $37.80 (-0.29%) | $38.46 | $37.63 | 9.40 K | $245.06 M |
| 04/21/2026 | $38.62 | $37.91 (-1.84%) | $38.62 | $37.39 | 20.54 K | $245.77 M |
| 04/20/2026 | $38.27 | $37.48 (-2.06%) | $38.68 | $37.48 | 6.74 K | $242.98 M |
| 04/17/2026 | $37.61 | $37.62 (0.03%) | $38.21 | $37.46 | 9.54 K | $243.89 M |
| 04/16/2026 | $37.75 | $37.55 (-0.53%) | $37.82 | $37.22 | 11.21 K | $243.44 M |
| 04/15/2026 | $37.70 | $37.69 (-0.03%) | $38.69 | $37.50 | 5.95 K | $244.34 M |
| 04/14/2026 | $38.36 | $37.76 (-1.56%) | $38.60 | $37.75 | 8.30 K | $244.80 M |
| 04/13/2026 | $38.26 | $38.50 (0.63%) | $38.56 | $38.07 | 6.23 K | $249.60 M |
| 04/10/2026 | $38.70 | $38.26 (-1.14%) | $38.70 | $38.21 | 4.00 K | $248.04 M |
| 04/09/2026 | $38.18 | $39.11 (2.44%) | $39.26 | $38.18 | 9.00 K | $253.55 M |
| 04/08/2026 | $38.05 | $38.19 (0.37%) | $38.88 | $37.41 | 13.10 K | $247.59 M |
| 04/07/2026 | $37.32 | $37.30 (-0.05%) | $37.32 | $37.13 | 7.13 K | $241.82 M |
| 04/06/2026 | $37.39 | $37.38 (-0.03%) | $37.39 | $37.35 | 4.30 K | $242.33 M |
| 04/02/2026 | $36.69 | $37.02 (0.9%) | $37.02 | $36.27 | 3.00 K | $240.00 M |
| 04/01/2026 | $37.10 | $36.78 (-0.86%) | $37.17 | $36.64 | 7.20 K | $238.44 M |
| 03/31/2026 | $37.07 | $36.64 (-1.16%) | $37.07 | $36.29 | 5.80 K | $237.54 M |
| 03/30/2026 | $36.51 | $36.76 (0.68%) | $36.82 | $36.07 | 11.73 K | $238.32 M |
| 03/27/2026 | $36.09 | $36.34 (0.69%) | $36.34 | $35.99 | 6.51 K | $235.59 M |
| 03/26/2026 | $36.55 | $36.78 (0.63%) | $36.80 | $36.55 | 7.93 K | $238.44 M |
| 03/25/2026 | $36.78 | $36.70 (-0.22%) | $36.78 | $36.45 | 6.00 K | $237.93 M |
| 03/24/2026 | $37.09 | $36.72 (-1%) | $37.40 | $36.70 | 7.51 K | $238.06 M |
| 03/23/2026 | $36.07 | $36.99 (2.55%) | $37.30 | $35.99 | 22.75 K | $239.81 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.
