First United Corporation (FUNC)
NASDAQ: FUNC · Real-Time Price · USD
30.02
+0.33 (1.11%)
At close: Mar 31, 2025, 4:00 PM
29.92
-0.10 (-0.33%)
Pre-market: Apr 1, 2025, 4:10 AM EDT
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.55 | 30.10 | 29.50 | 30.02 | 30.02 | 1.11% | 18,221 |
| Mar 28, 2025 | 30.42 | 30.72 | 29.64 | 29.69 | 29.69 | -3.57% | 16,702 |
| Mar 27, 2025 | 31.03 | 31.03 | 29.72 | 30.79 | 30.79 | 2.60% | 17,078 |
| Mar 26, 2025 | 30.25 | 30.61 | 30.01 | 30.01 | 30.01 | -1.19% | 12,122 |
| Mar 25, 2025 | 31.14 | 31.14 | 30.37 | 30.37 | 30.37 | -2.60% | 12,871 |
| Mar 24, 2025 | 31.09 | 31.51 | 30.47 | 31.18 | 31.18 | 0.97% | 17,792 |
| Mar 21, 2025 | 31.27 | 31.50 | 30.74 | 30.88 | 30.88 | -1.25% | 21,220 |
| Mar 20, 2025 | 30.64 | 31.36 | 30.63 | 31.27 | 31.27 | 0.74% | 20,300 |
| Mar 19, 2025 | 31.03 | 31.90 | 30.46 | 31.04 | 31.04 | 0.55% | 16,722 |
| Mar 18, 2025 | 30.69 | 30.87 | 30.08 | 30.87 | 30.87 | 1.51% | 21,514 |
| Mar 17, 2025 | 30.13 | 30.81 | 29.65 | 30.41 | 30.41 | 0.93% | 10,674 |
| Mar 14, 2025 | 29.40 | 30.81 | 29.40 | 30.13 | 30.13 | 2.50% | 16,397 |
| Mar 13, 2025 | 29.70 | 29.78 | 29.14 | 29.40 | 29.40 | -1.03% | 16,327 |
| Mar 12, 2025 | 29.62 | 29.99 | 29.11 | 29.70 | 29.70 | 1.09% | 21,613 |
| Mar 11, 2025 | 29.88 | 30.34 | 29.08 | 29.38 | 29.38 | -1.48% | 26,482 |
| Mar 10, 2025 | 31.22 | 31.85 | 29.82 | 29.82 | 29.82 | -6.43% | 22,783 |
| Mar 7, 2025 | 32.81 | 33.40 | 31.42 | 31.87 | 31.87 | -3.72% | 18,895 |
| Mar 6, 2025 | 33.58 | 33.95 | 32.66 | 33.10 | 33.10 | -1.46% | 25,185 |
| Mar 5, 2025 | 34.25 | 34.25 | 33.36 | 33.59 | 33.59 | -1.93% | 8,015 |
| Mar 4, 2025 | 34.71 | 35.19 | 33.71 | 34.25 | 34.25 | -2.59% | 29,508 |
| Mar 3, 2025 | 35.79 | 36.39 | 35.12 | 35.16 | 35.16 | -1.76% | 12,757 |
| Feb 28, 2025 | 35.60 | 35.79 | 35.24 | 35.79 | 35.79 | 0.65% | 12,284 |
| Feb 27, 2025 | 34.36 | 36.96 | 34.36 | 35.56 | 35.56 | -0.89% | 18,607 |
| Feb 26, 2025 | 36.23 | 36.46 | 35.32 | 35.88 | 35.88 | -1.24% | 27,252 |
| Feb 25, 2025 | 36.66 | 36.66 | 35.94 | 36.33 | 36.33 | -1.14% | 18,018 |
| Feb 24, 2025 | 37.98 | 38.43 | 36.75 | 36.75 | 36.75 | -2.36% | 25,932 |
| Feb 21, 2025 | 38.91 | 39.75 | 35.02 | 37.64 | 37.64 | -3.14% | 27,497 |
| Feb 20, 2025 | 39.50 | 40.54 | 38.66 | 38.86 | 38.86 | -4.85% | 22,277 |
| Feb 19, 2025 | 41.38 | 41.41 | 40.46 | 40.84 | 40.84 | -1.30% | 25,411 |
| Feb 18, 2025 | 40.59 | 41.48 | 40.17 | 41.38 | 41.38 | 2.50% | 31,419 |
| Feb 14, 2025 | 41.50 | 41.69 | 40.37 | 40.37 | 40.37 | -2.44% | 25,167 |
| Feb 13, 2025 | 41.14 | 41.74 | 40.50 | 41.38 | 41.38 | 1.15% | 26,268 |
| Feb 12, 2025 | 41.58 | 41.64 | 40.31 | 40.91 | 40.91 | -1.68% | 35,148 |
| Feb 11, 2025 | 40.38 | 42.50 | 40.38 | 41.61 | 41.61 | 3.28% | 44,578 |
| Feb 10, 2025 | 40.24 | 41.88 | 39.54 | 40.29 | 40.29 | 0.47% | 68,070 |
| Feb 7, 2025 | 38.19 | 40.63 | 37.50 | 40.10 | 40.10 | 9.68% | 110,732 |
| Feb 6, 2025 | 34.33 | 36.81 | 34.25 | 36.56 | 36.56 | 9.10% | 94,640 |
| Feb 5, 2025 | 33.02 | 33.52 | 33.01 | 33.51 | 33.51 | 1.95% | 42,882 |
| Feb 4, 2025 | 32.45 | 32.87 | 32.31 | 32.87 | 32.87 | 2.08% | 42,911 |
| Feb 3, 2025 | 32.43 | 32.53 | 31.87 | 32.20 | 32.20 | -1.17% | 25,846 |
| Jan 31, 2025 | 32.33 | 32.70 | 32.33 | 32.58 | 32.58 | 0.80% | 26,958 |
| Jan 30, 2025 | 32.35 | 32.58 | 32.22 | 32.32 | 32.32 | -0.06% | 17,716 |
| Jan 29, 2025 | 32.34 | 32.42 | 32.11 | 32.34 | 32.34 | 0.50% | 23,603 |
| Jan 28, 2025 | 32.20 | 32.63 | 32.03 | 32.18 | 32.18 | -0.40% | 16,492 |
| Jan 27, 2025 | 32.09 | 32.71 | 32.09 | 32.31 | 32.31 | -0.65% | 27,646 |
| Jan 24, 2025 | 32.37 | 32.67 | 32.37 | 32.52 | 32.52 | 0.43% | 15,894 |
| Jan 23, 2025 | 32.23 | 32.84 | 32.23 | 32.38 | 32.38 | -0.25% | 24,217 |
| Jan 22, 2025 | 32.78 | 33.27 | 32.46 | 32.46 | 32.46 | -1.64% | 26,651 |
| Jan 21, 2025 | 32.88 | 33.26 | 32.88 | 33.00 | 33.00 | 0.15% | 15,508 |
| Jan 17, 2025 | 33.21 | 33.36 | 32.85 | 32.95 | 32.95 | -0.30% | 24,304 |