First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.76	38.79	38.48	38.61	38.61	0.03%	19,748
Dec 4, 2025	38.82	38.88	38.60	38.60	38.60	-0.41%	8,181
Dec 3, 2025	38.51	38.91	38.50	38.76	38.76	1.69%	17,236
Dec 2, 2025	38.41	38.41	38.01	38.12	38.12	0.12%	10,367
Dec 1, 2025	37.74	38.40	37.74	38.07	38.07	-0.29%	10,742
Nov 28, 2025	38.10	38.21	37.82	38.18	38.18	0.10%	9,835
Nov 26, 2025	38.37	38.55	38.08	38.14	38.14	-0.81%	15,782
Nov 25, 2025	37.35	38.69	37.35	38.45	38.45	4.40%	21,615
Nov 24, 2025	37.14	37.30	36.72	36.83	36.83	-0.11%	13,950
Nov 21, 2025	35.95	37.07	35.95	36.87	36.87	2.90%	30,713
Nov 20, 2025	36.47	36.75	35.68	35.83	35.83	-0.31%	22,881
Nov 19, 2025	35.75	36.09	35.55	35.94	35.94	0.22%	14,475
Nov 18, 2025	35.31	36.01	35.17	35.86	35.86	1.73%	19,230
Nov 17, 2025	36.42	36.43	35.21	35.25	35.25	-3.45%	13,110
Nov 14, 2025	36.05	36.53	35.67	36.51	36.51	0.44%	15,223
Nov 13, 2025	36.12	36.58	36.12	36.35	36.35	0.28%	14,214
Nov 12, 2025	36.50	36.51	36.00	36.25	36.25	0.11%	11,522
Nov 11, 2025	35.91	36.28	35.75	36.21	36.21	1.26%	18,299
Nov 10, 2025	35.68	35.92	35.09	35.76	35.76	0.79%	25,568
Nov 7, 2025	35.46	35.77	35.25	35.48	35.48	0.20%	11,539
Nov 6, 2025	35.69	35.75	34.29	35.41	35.41	-0.78%	24,469
Nov 5, 2025	35.50	35.77	35.44	35.69	35.69	2.12%	15,000
Nov 4, 2025	34.60	35.34	34.55	34.95	34.95	0.14%	19,800
Nov 3, 2025	34.48	35.42	33.90	34.90	34.90	1.07%	27,312
Oct 31, 2025	34.77	35.35	34.50	34.53	34.53	-0.92%	16,783
Oct 30, 2025	34.90	35.65	34.76	34.85	34.85	-0.49%	22,948
Oct 29, 2025	35.90	36.57	34.68	35.02	35.02	-2.75%	42,909
Oct 28, 2025	36.40	36.84	36.01	36.01	36.01	-1.64%	21,140
Oct 27, 2025	37.36	37.50	36.60	36.61	36.61	-1.59%	16,654
Oct 24, 2025	36.58	37.95	36.58	37.20	37.20	1.69%	15,390
Oct 23, 2025	37.66	37.66	35.75	36.58	36.58	-2.48%	67,963
Oct 22, 2025	37.92	38.58	37.32	37.51	37.51	1.43%	30,104
Oct 21, 2025	35.10	37.15	35.10	36.98	36.98	6.91%	22,527
Oct 20, 2025	34.14	34.70	33.54	34.59	34.59	1.68%	22,358
Oct 17, 2025	34.18	34.36	33.86	34.02	34.02	-0.26%	14,696
Oct 16, 2025	36.02	36.07	33.92	34.11	33.85	-5.36%	17,439
Oct 15, 2025	36.65	36.89	35.85	36.04	35.77	-1.29%	16,812
Oct 14, 2025	34.85	36.57	34.85	36.51	36.23	3.34%	40,901
Oct 13, 2025	35.27	35.79	35.00	35.33	35.06	1.79%	32,862
Oct 10, 2025	36.23	36.30	34.71	34.71	34.45	-4.17%	15,348
Oct 9, 2025	36.45	36.47	36.12	36.22	35.94	-0.66%	10,953
Oct 8, 2025	36.60	36.62	36.01	36.46	36.18	-0.22%	16,013
Oct 7, 2025	36.52	36.91	36.41	36.54	36.26	0.14%	17,572
Oct 6, 2025	36.57	37.04	36.21	36.49	36.21	1.00%	24,099
Oct 3, 2025	36.63	36.65	36.00	36.13	35.85	0.81%	14,611
Oct 2, 2025	36.08	36.44	35.60	35.84	35.57	-1.65%	11,270
Oct 1, 2025	36.65	36.75	36.35	36.44	36.16	-0.90%	17,544
Sep 30, 2025	36.92	37.00	36.35	36.77	36.49	0.14%	10,006
Sep 29, 2025	38.22	38.22	36.66	36.72	36.44	-3.67%	15,874
Sep 26, 2025	38.00	38.27	37.78	38.12	37.83	0.61%	78,432