First United Corporation (FUNC)

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	36.66	36.66	35.94	36.00	36.00	-0.19%	10,537
Mar 16, 2026	35.82	36.20	35.75	36.07	36.07	0.59%	6,040
Mar 13, 2026	36.13	36.14	35.84	35.86	35.86	-0.75%	26,450
Mar 12, 2026	35.71	36.18	35.71	36.13	36.13	0.50%	12,420
Mar 11, 2026	35.85	36.65	35.56	35.95	35.95	0.11%	11,254
Mar 10, 2026	35.97	36.58	35.90	35.91	35.91	-0.91%	13,110
Mar 9, 2026	35.67	36.24	35.53	36.24	36.24	0.39%	15,174
Mar 6, 2026	35.70	36.13	35.70	36.10	36.10	0.28%	52,569
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.