First United Corporation (FUNC)
NASDAQ: FUNC · Real-Time Price · USD
29.87
-0.18 (-0.60%)
Jun 2, 2025, 4:00 PM - Market closed
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 29.81 | 30.38 | 29.62 | 29.87 | 29.87 | -0.60% | 15,410 |
| May 30, 2025 | 30.12 | 30.35 | 29.86 | 30.05 | 30.05 | -0.73% | 10,169 |
| May 29, 2025 | 30.15 | 30.50 | 29.67 | 30.27 | 30.27 | 0.93% | 9,891 |
| May 28, 2025 | 30.10 | 30.35 | 29.95 | 29.99 | 29.99 | -0.07% | 9,755 |
| May 27, 2025 | 30.38 | 30.38 | 29.58 | 30.01 | 30.01 | 0.23% | 19,136 |
| May 23, 2025 | 30.38 | 30.45 | 29.51 | 29.94 | 29.94 | -0.81% | 17,706 |
| May 22, 2025 | 30.81 | 31.09 | 30.00 | 30.19 | 30.19 | -2.22% | 33,550 |
| May 21, 2025 | 30.92 | 31.28 | 30.29 | 30.87 | 30.87 | -1.50% | 10,443 |
| May 20, 2025 | 31.05 | 31.99 | 31.05 | 31.34 | 31.34 | 0.10% | 8,394 |
| May 19, 2025 | 30.82 | 31.61 | 30.82 | 31.31 | 31.31 | 0.29% | 9,968 |
| May 16, 2025 | 32.04 | 32.35 | 31.22 | 31.22 | 31.22 | -2.71% | 8,831 |
| May 15, 2025 | 31.47 | 32.42 | 31.47 | 32.09 | 32.09 | 1.39% | 9,271 |
| May 14, 2025 | 31.22 | 32.20 | 31.22 | 31.65 | 31.65 | 0.41% | 12,165 |
| May 13, 2025 | 32.11 | 32.25 | 31.52 | 31.52 | 31.52 | -0.35% | 4,458 |
| May 12, 2025 | 32.00 | 32.33 | 31.58 | 31.63 | 31.63 | 1.90% | 8,918 |
| May 9, 2025 | 31.50 | 32.68 | 30.90 | 31.04 | 31.04 | -1.55% | 48,702 |
| May 8, 2025 | 30.64 | 32.50 | 30.64 | 31.53 | 31.53 | 2.84% | 13,969 |
| May 7, 2025 | 30.80 | 31.14 | 30.55 | 30.66 | 30.66 | 1.66% | 10,627 |
| May 6, 2025 | 30.95 | 31.25 | 30.16 | 30.16 | 30.16 | -2.30% | 7,214 |
| May 5, 2025 | 30.13 | 31.45 | 30.13 | 30.87 | 30.87 | 0.65% | 5,640 |
| May 2, 2025 | 30.41 | 31.16 | 30.41 | 30.67 | 30.67 | 1.89% | 7,939 |
| May 1, 2025 | 29.53 | 30.58 | 29.53 | 30.10 | 30.10 | 1.11% | 5,780 |
| Apr 30, 2025 | 29.88 | 30.08 | 29.40 | 29.77 | 29.77 | -1.59% | 18,482 |
| Apr 29, 2025 | 30.20 | 30.25 | 29.41 | 30.25 | 30.25 | 0.87% | 13,816 |
| Apr 28, 2025 | 29.56 | 29.99 | 29.45 | 29.99 | 29.99 | 0.94% | 11,819 |
| Apr 25, 2025 | 29.99 | 29.99 | 29.55 | 29.71 | 29.71 | -1.98% | 8,158 |
| Apr 24, 2025 | 30.99 | 30.99 | 30.01 | 30.31 | 30.31 | 0.60% | 12,611 |
| Apr 23, 2025 | 30.00 | 30.65 | 30.00 | 30.13 | 30.13 | 2.76% | 15,973 |
| Apr 22, 2025 | 29.01 | 29.77 | 28.75 | 29.32 | 29.32 | 2.88% | 20,104 |
| Apr 21, 2025 | 27.86 | 28.68 | 27.86 | 28.50 | 28.50 | 1.79% | 24,496 |
| Apr 17, 2025 | 28.18 | 28.69 | 27.54 | 28.00 | 28.00 | -0.18% | 13,401 |
| Apr 16, 2025 | 27.92 | 28.09 | 27.57 | 28.05 | 27.83 | 1.26% | 10,114 |
| Apr 15, 2025 | 27.05 | 28.08 | 27.05 | 27.70 | 27.48 | 1.50% | 16,732 |
| Apr 14, 2025 | 27.65 | 28.54 | 26.30 | 27.29 | 27.08 | 0.92% | 17,266 |
| Apr 11, 2025 | 28.20 | 29.60 | 26.61 | 27.04 | 26.83 | -4.59% | 26,513 |
| Apr 10, 2025 | 28.58 | 29.00 | 28.00 | 28.34 | 28.12 | -5.34% | 33,661 |
| Apr 9, 2025 | 26.47 | 29.97 | 26.26 | 29.94 | 29.71 | 11.01% | 47,996 |
| Apr 8, 2025 | 27.17 | 27.50 | 26.12 | 26.97 | 26.76 | 4.13% | 103,239 |
| Apr 7, 2025 | 24.93 | 26.37 | 24.66 | 25.90 | 25.70 | -0.58% | 29,780 |
| Apr 4, 2025 | 26.02 | 26.50 | 24.80 | 26.05 | 25.85 | -3.98% | 59,045 |
| Apr 3, 2025 | 28.99 | 28.99 | 27.01 | 27.13 | 26.92 | -9.75% | 40,220 |
| Apr 2, 2025 | 29.83 | 30.23 | 29.56 | 30.06 | 29.83 | 1.18% | 13,003 |
| Apr 1, 2025 | 29.91 | 30.16 | 28.97 | 29.71 | 29.48 | -1.03% | 23,615 |
| Mar 31, 2025 | 29.55 | 30.10 | 29.50 | 30.02 | 29.79 | 1.11% | 18,221 |
| Mar 28, 2025 | 30.42 | 30.72 | 29.64 | 29.69 | 29.46 | -3.57% | 16,702 |
| Mar 27, 2025 | 31.03 | 31.03 | 29.72 | 30.79 | 30.55 | 2.60% | 17,078 |
| Mar 26, 2025 | 30.25 | 30.61 | 30.01 | 30.01 | 29.78 | -1.19% | 12,122 |
| Mar 25, 2025 | 31.14 | 31.14 | 30.37 | 30.37 | 30.13 | -2.60% | 12,871 |
| Mar 24, 2025 | 31.09 | 31.51 | 30.47 | 31.18 | 30.94 | 0.97% | 17,792 |
| Mar 21, 2025 | 31.27 | 31.50 | 30.74 | 30.88 | 30.64 | -1.25% | 21,220 |