First United Corporation (FUNC)

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.36	39.51	38.79	39.02	-	-0.73%	5,133
Dec 24, 2025	39.10	39.51	38.38	39.30	39.30	0.36%	14,153
Dec 23, 2025	39.50	40.04	38.73	39.16	39.16	-1.58%	12,192
Dec 22, 2025	40.22	40.76	39.60	39.79	39.79	-1.24%	25,029
Dec 19, 2025	41.23	41.95	39.73	40.29	40.29	-1.88%	68,670
Dec 18, 2025	40.95	41.20	40.57	41.06	41.06	0.39%	63,172
Dec 17, 2025	41.29	41.40	40.39	40.90	40.90	0.02%	49,858
Dec 16, 2025	41.00	41.56	40.82	40.89	40.89	0.07%	39,031
Dec 15, 2025	40.75	40.99	40.56	40.86	40.86	0.86%	20,091
Dec 12, 2025	40.67	40.98	40.51	40.51	40.51	0.25%	20,383
Dec 11, 2025	39.93	40.60	39.85	40.41	40.41	2.28%	44,766
Dec 10, 2025	39.13	39.93	39.13	39.51	39.51	1.36%	64,821
Dec 9, 2025	39.01	39.24	38.94	38.98	38.98	0.49%	10,728
Dec 8, 2025	38.97	39.12	38.75	38.79	38.79	0.47%	11,533
Dec 5, 2025	38.76	38.79	38.48	38.61	38.61	0.03%	19,753
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

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.