First United Corporation (FUNC)
NASDAQ: FUNC · Real-Time Price · USD
36.46
-0.08 (-0.22%)
At close: Oct 8, 2025, 4:00 PM EDT
35.70
-0.76 (-2.08%)
After-hours: Oct 8, 2025, 7:48 PM EDT
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.60 | 36.62 | 36.01 | 36.46 | 36.46 | -0.22% | 16,008 |
| Oct 7, 2025 | 36.52 | 36.91 | 36.41 | 36.54 | 36.54 | 0.14% | 17,572 |
| Oct 6, 2025 | 36.57 | 37.04 | 36.21 | 36.49 | 36.49 | 1.00% | 24,099 |
| Oct 3, 2025 | 36.63 | 36.65 | 36.00 | 36.13 | 36.13 | 0.81% | 14,611 |
| Oct 2, 2025 | 36.08 | 36.44 | 35.60 | 35.84 | 35.84 | -1.65% | 11,270 |
| Oct 1, 2025 | 36.65 | 36.75 | 36.35 | 36.44 | 36.44 | -0.90% | 17,544 |
| Sep 30, 2025 | 36.92 | 37.00 | 36.35 | 36.77 | 36.77 | 0.14% | 10,006 |
| Sep 29, 2025 | 38.22 | 38.22 | 36.66 | 36.72 | 36.72 | -3.67% | 15,874 |
| Sep 26, 2025 | 38.00 | 38.27 | 37.78 | 38.12 | 38.12 | 0.61% | 78,432 |
| Sep 25, 2025 | 37.79 | 38.05 | 37.79 | 37.89 | 37.89 | 0.85% | 14,059 |
| Sep 24, 2025 | 38.20 | 38.20 | 37.36 | 37.57 | 37.57 | -0.48% | 9,054 |
| Sep 23, 2025 | 38.51 | 38.51 | 37.75 | 37.75 | 37.75 | -0.26% | 16,101 |
| Sep 22, 2025 | 38.24 | 38.24 | 37.65 | 37.85 | 37.85 | -0.89% | 25,588 |
| Sep 19, 2025 | 38.21 | 38.26 | 37.36 | 38.19 | 38.19 | -0.57% | 95,614 |
| Sep 18, 2025 | 37.15 | 38.64 | 36.87 | 38.41 | 38.41 | 5.16% | 19,166 |
| Sep 17, 2025 | 36.07 | 37.40 | 36.07 | 36.53 | 36.53 | 1.07% | 20,813 |
| Sep 16, 2025 | 36.25 | 36.38 | 36.00 | 36.14 | 36.14 | -0.80% | 10,139 |
| Sep 15, 2025 | 37.00 | 37.00 | 36.31 | 36.43 | 36.43 | -0.92% | 10,751 |
| Sep 12, 2025 | 36.75 | 37.05 | 36.16 | 36.77 | 36.77 | 0.08% | 9,266 |
| Sep 11, 2025 | 36.26 | 36.92 | 36.26 | 36.74 | 36.74 | 1.09% | 27,248 |
| Sep 10, 2025 | 36.50 | 37.43 | 36.24 | 36.35 | 36.35 | -0.42% | 13,351 |
| Sep 9, 2025 | 36.79 | 37.07 | 36.50 | 36.50 | 36.50 | -1.03% | 18,794 |
| Sep 8, 2025 | 37.39 | 37.43 | 36.47 | 36.88 | 36.88 | -0.16% | 13,062 |
| Sep 5, 2025 | 37.92 | 37.92 | 36.90 | 36.94 | 36.94 | -0.57% | 11,319 |
| Sep 4, 2025 | 36.97 | 37.29 | 36.90 | 37.15 | 37.15 | 1.14% | 24,395 |
| Sep 3, 2025 | 36.70 | 37.40 | 36.51 | 36.73 | 36.73 | -0.68% | 17,881 |
| Sep 2, 2025 | 37.15 | 37.79 | 36.94 | 36.98 | 36.98 | -1.04% | 14,961 |
| Aug 29, 2025 | 37.50 | 37.95 | 37.37 | 37.37 | 37.37 | 0.25% | 14,131 |
| Aug 28, 2025 | 37.36 | 37.38 | 36.87 | 37.28 | 37.28 | -0.15% | 11,493 |
| Aug 27, 2025 | 37.49 | 37.86 | 37.18 | 37.33 | 37.33 | 0.27% | 17,193 |
| Aug 26, 2025 | 36.76 | 37.67 | 36.76 | 37.23 | 37.23 | 1.94% | 69,344 |
| Aug 25, 2025 | 36.97 | 37.30 | 36.50 | 36.52 | 36.52 | -0.35% | 19,055 |
| Aug 22, 2025 | 34.95 | 37.00 | 34.75 | 36.65 | 36.65 | 6.36% | 33,358 |
| Aug 21, 2025 | 35.00 | 35.06 | 34.33 | 34.46 | 34.46 | -0.72% | 12,498 |
| Aug 20, 2025 | 34.46 | 34.83 | 34.40 | 34.71 | 34.71 | 1.55% | 11,265 |
| Aug 19, 2025 | 34.39 | 34.63 | 34.18 | 34.18 | 34.18 | -0.12% | 10,096 |
| Aug 18, 2025 | 34.40 | 34.61 | 34.20 | 34.22 | 34.22 | -0.81% | 11,517 |
| Aug 15, 2025 | 35.06 | 35.35 | 34.30 | 34.50 | 34.50 | -1.15% | 17,660 |
| Aug 14, 2025 | 34.80 | 35.16 | 34.51 | 34.90 | 34.90 | -0.88% | 11,209 |
| Aug 13, 2025 | 35.00 | 35.88 | 35.00 | 35.21 | 35.21 | 1.06% | 16,554 |
| Aug 12, 2025 | 32.77 | 34.97 | 32.77 | 34.84 | 34.84 | 6.74% | 34,660 |
| Aug 11, 2025 | 32.97 | 33.36 | 32.51 | 32.64 | 32.64 | -0.37% | 16,991 |
| Aug 8, 2025 | 32.30 | 33.11 | 32.00 | 32.76 | 32.76 | 2.31% | 12,546 |
| Aug 7, 2025 | 32.51 | 32.51 | 31.71 | 32.02 | 32.02 | -0.28% | 12,299 |
| Aug 6, 2025 | 32.41 | 32.53 | 32.03 | 32.11 | 32.11 | -0.56% | 9,887 |
| Aug 5, 2025 | 32.74 | 32.74 | 31.84 | 32.29 | 32.29 | -0.77% | 21,695 |
| Aug 4, 2025 | 32.00 | 32.70 | 31.88 | 32.54 | 32.54 | 1.62% | 12,056 |
| Aug 1, 2025 | 32.65 | 35.92 | 31.86 | 32.02 | 32.02 | -2.59% | 23,224 |
| Jul 31, 2025 | 33.02 | 33.47 | 32.25 | 32.87 | 32.87 | -1.26% | 21,650 |
| Jul 30, 2025 | 33.93 | 34.05 | 32.87 | 33.29 | 33.29 | -1.19% | 17,562 |