First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.80	36.10	35.77	36.00	36.00	-0.28%	13,983
Mar 4, 2026	37.30	37.30	36.00	36.10	36.10	-0.58%	10,735
Mar 3, 2026	35.80	36.52	35.70	36.31	36.31	1.37%	10,569
Mar 2, 2026	35.27	36.23	35.20	35.82	35.82	0.99%	11,327
Feb 27, 2026	35.55	35.95	35.45	35.47	35.47	-1.39%	32,471
Feb 26, 2026	36.85	37.49	35.97	35.97	35.97	-1.94%	8,607
Feb 25, 2026	36.10	36.68	35.50	36.68	36.68	2.37%	7,388
Feb 24, 2026	35.02	35.83	35.02	35.83	35.83	2.02%	9,353
Feb 23, 2026	37.50	37.50	35.02	35.12	35.12	-3.30%	17,559
Feb 20, 2026	36.40	36.90	36.27	36.32	36.32	-0.25%	10,716
Feb 19, 2026	36.97	36.97	36.40	36.41	36.41	-1.46%	6,991
Feb 18, 2026	37.56	37.56	36.75	36.95	36.95	-1.94%	8,838
Feb 17, 2026	37.90	38.19	37.68	37.68	37.68	0.16%	9,397
Feb 13, 2026	37.68	37.95	37.62	37.62	37.62	0.80%	8,682
Feb 12, 2026	37.72	38.04	36.82	37.32	37.32	-1.11%	12,667
Feb 11, 2026	38.42	38.42	37.70	37.74	37.74	-2.28%	7,564
Feb 10, 2026	38.70	39.24	38.62	38.62	38.62	-0.77%	11,413
Feb 9, 2026	39.21	39.85	38.89	38.92	38.92	-1.72%	11,463
Feb 6, 2026	39.94	40.53	39.55	39.60	39.60	0.48%	14,882
Feb 5, 2026	39.23	39.67	39.03	39.41	39.41	0.48%	8,371
Feb 4, 2026	39.70	40.00	39.20	39.22	39.22	-1.26%	14,488
Feb 3, 2026	39.31	39.72	37.51	39.72	39.72	0.40%	10,707
Feb 2, 2026	38.40	39.98	38.40	39.56	39.56	3.21%	25,777
Jan 30, 2026	37.86	38.72	37.77	38.33	38.33	0.52%	18,016
Jan 29, 2026	37.35	38.29	37.34	38.13	38.13	2.69%	12,999
Jan 28, 2026	37.00	37.52	36.95	37.13	37.13	0.84%	13,734
Jan 27, 2026	37.01	37.18	36.50	36.82	36.82	-0.22%	15,721
Jan 26, 2026	36.99	37.27	36.35	36.90	36.90	0.35%	12,345
Jan 23, 2026	39.54	39.54	36.70	36.77	36.77	-6.53%	13,386
Jan 22, 2026	39.83	39.95	38.97	39.34	39.34	-0.58%	13,716
Jan 21, 2026	37.92	39.57	37.92	39.57	39.57	4.93%	13,698
Jan 20, 2026	37.50	37.71	37.39	37.71	37.71	-0.55%	11,415
Jan 16, 2026	39.06	39.12	37.88	37.92	37.92	-3.93%	15,418
Jan 15, 2026	38.13	40.42	38.11	39.47	39.21	3.79%	10,442
Jan 14, 2026	37.46	38.03	37.26	38.03	37.78	1.55%	31,176
Jan 13, 2026	37.62	37.70	37.38	37.45	37.20	-0.40%	13,842
Jan 12, 2026	37.71	37.79	37.29	37.60	37.35	-0.56%	18,142
Jan 9, 2026	38.16	38.16	37.46	37.81	37.56	-0.11%	50,319
Jan 8, 2026	36.85	38.00	36.73	37.85	37.60	2.80%	60,440
Jan 7, 2026	37.33	37.36	36.52	36.82	36.58	-1.60%	13,148
Jan 6, 2026	37.42	37.78	36.82	37.42	37.17	0.24%	16,926
Jan 5, 2026	37.52	38.11	36.91	37.33	37.08	0.69%	25,328
Jan 2, 2026	37.76	37.94	36.68	37.08	36.83	-0.97%	19,367
Dec 31, 2025	38.00	38.50	37.23	37.44	37.19	-1.71%	9,363
Dec 30, 2025	38.17	38.25	37.60	38.09	37.84	0.24%	14,754
Dec 29, 2025	38.88	39.00	38.00	38.00	37.75	-1.88%	10,486
Dec 26, 2025	39.36	39.51	38.73	38.73	38.47	-1.45%	13,097
Dec 24, 2025	39.10	39.51	38.38	39.30	39.04	0.36%	14,153
Dec 23, 2025	39.50	40.04	38.73	39.16	38.90	-1.58%	12,192
Dec 22, 2025	40.22	40.76	39.60	39.79	39.53	-1.24%	25,029
Dec 19, 2025	41.23	41.95	39.73	40.29	40.02	-1.88%	68,874
Dec 18, 2025	40.95	41.20	40.57	41.06	40.79	0.39%	63,172
Dec 17, 2025	41.29	41.40	40.39	40.90	40.63	0.02%	49,858
Dec 16, 2025	41.00	41.56	40.82	40.89	40.62	0.07%	39,031
Dec 15, 2025	40.75	40.99	40.56	40.86	40.59	0.86%	20,091
Dec 12, 2025	40.67	40.98	40.51	40.51	40.24	0.25%	20,383
Dec 11, 2025	39.93	40.60	39.85	40.41	40.14	2.28%	44,766
Dec 10, 2025	39.13	39.93	39.13	39.51	39.25	1.36%	64,821
Dec 9, 2025	39.01	39.24	38.94	38.98	38.72	0.49%	10,728
Dec 8, 2025	38.97	39.12	38.75	38.79	38.53	0.47%	11,533
Dec 5, 2025	38.76	38.79	38.48	38.61	38.36	0.03%	19,753
Dec 4, 2025	38.82	38.88	38.60	38.60	38.35	-0.41%	8,181
Dec 3, 2025	38.51	38.91	38.50	38.76	38.50	1.69%	17,236
Dec 2, 2025	38.41	38.41	38.01	38.12	37.86	0.12%	10,367
Dec 1, 2025	37.74	38.40	37.74	38.07	37.82	-0.29%	10,742
Nov 28, 2025	38.10	38.21	37.82	38.18	37.93	0.10%	9,835
Nov 26, 2025	38.37	38.55	38.08	38.14	37.89	-0.81%	15,782
Nov 25, 2025	37.35	38.69	37.35	38.45	38.20	4.40%	21,615
Nov 24, 2025	37.14	37.30	36.72	36.83	36.59	-0.11%	13,950
Nov 21, 2025	35.95	37.07	35.95	36.87	36.63	2.90%	30,713
Nov 20, 2025	36.47	36.75	35.68	35.83	35.59	-0.31%	22,881
Nov 19, 2025	35.75	36.09	35.55	35.94	35.70	0.22%	14,475
Nov 18, 2025	35.31	36.01	35.17	35.86	35.62	1.73%	19,230
Nov 17, 2025	36.42	36.43	35.21	35.25	35.02	-3.45%	13,110
Nov 14, 2025	36.05	36.53	35.67	36.51	36.27	0.44%	15,223
Nov 13, 2025	36.12	36.58	36.12	36.35	36.11	0.28%	14,214
Nov 12, 2025	36.50	36.51	36.00	36.25	36.01	0.11%	11,522
Nov 11, 2025	35.91	36.28	35.75	36.21	35.97	1.26%	18,299
Nov 10, 2025	35.68	35.92	35.09	35.76	35.52	0.79%	25,568
Nov 7, 2025	35.46	35.77	35.25	35.48	35.25	0.20%	11,539
Nov 6, 2025	35.69	35.75	34.29	35.41	35.18	-0.78%	24,469
Nov 5, 2025	35.50	35.77	35.44	35.69	35.45	2.12%	15,000
Nov 4, 2025	34.60	35.34	34.55	34.95	34.72	0.14%	19,800
Nov 3, 2025	34.48	35.42	33.90	34.90	34.67	1.07%	27,312
Oct 31, 2025	34.77	35.35	34.50	34.53	34.30	-0.92%	16,783
Oct 30, 2025	34.90	35.65	34.76	34.85	34.62	-0.49%	22,948
Oct 29, 2025	35.90	36.57	34.68	35.02	34.79	-2.75%	42,909
Oct 28, 2025	36.40	36.84	36.01	36.01	35.77	-1.64%	21,140
Oct 27, 2025	37.36	37.50	36.60	36.61	36.37	-1.59%	16,654
Oct 24, 2025	36.58	37.95	36.58	37.20	36.95	1.69%	15,390
Oct 23, 2025	37.66	37.66	35.75	36.58	36.34	-2.48%	67,963
Oct 22, 2025	37.92	38.58	37.32	37.51	37.26	1.43%	30,104
Oct 21, 2025	35.10	37.15	35.10	36.98	36.74	6.91%	22,527
Oct 20, 2025	34.14	34.70	33.54	34.59	34.36	1.68%	22,358
Oct 17, 2025	34.18	34.36	33.86	34.02	33.80	-0.26%	14,696
Oct 16, 2025	36.02	36.07	33.92	34.11	33.63	-5.36%	17,439
Oct 15, 2025	36.65	36.89	35.85	36.04	35.53	-1.29%	16,812
Oct 14, 2025	34.85	36.57	34.85	36.51	35.99	3.34%	40,901
Oct 13, 2025	35.27	35.79	35.00	35.33	34.83	1.79%	32,862
Oct 10, 2025	36.23	36.30	34.71	34.71	34.22	-4.17%	15,348