First United Corporation (FUNC)

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	37.76	37.94	36.68	37.08	36.83	-0.97%	19,367
Dec 31, 2025	38.00	38.50	37.23	37.44	37.19	-1.71%	9,363
Dec 30, 2025	38.17	38.25	37.60	38.09	37.84	0.24%	14,754
Dec 29, 2025	38.88	39.00	38.00	38.00	37.75	-1.88%	10,486
Dec 26, 2025	39.36	39.51	38.73	38.73	38.47	-1.45%	13,097
Dec 24, 2025	39.10	39.51	38.38	39.30	39.04	0.36%	14,153
Dec 23, 2025	39.50	40.04	38.73	39.16	38.90	-1.58%	12,192
Dec 22, 2025	40.22	40.76	39.60	39.79	39.53	-1.24%	25,029
Dec 19, 2025	41.23	41.95	39.73	40.29	40.02	-1.88%	68,874
Dec 18, 2025	40.95	41.20	40.57	41.06	40.79	0.39%	63,172
Dec 17, 2025	41.29	41.40	40.39	40.90	40.63	0.02%	49,858
Dec 16, 2025	41.00	41.56	40.82	40.89	40.62	0.07%	39,031
Dec 15, 2025	40.75	40.99	40.56	40.86	40.59	0.86%	20,091
Dec 12, 2025	40.67	40.98	40.51	40.51	40.24	0.25%	20,383
Dec 11, 2025	39.93	40.60	39.85	40.41	40.14	2.28%	44,766
Dec 10, 2025	39.13	39.93	39.13	39.51	39.25	1.36%	64,821
Dec 9, 2025	39.01	39.24	38.94	38.98	38.72	0.49%	10,728
Dec 8, 2025	38.97	39.12	38.75	38.79	38.53	0.47%	11,533
Dec 5, 2025	38.76	38.79	38.48	38.61	38.36	0.03%	19,753
Dec 4, 2025	38.82	38.88	38.60	38.60	38.35	-0.41%	8,181
Dec 3, 2025	38.51	38.91	38.50	38.76	38.50	1.69%	17,236
Dec 2, 2025	38.41	38.41	38.01	38.12	37.86	0.12%	10,367
Dec 1, 2025	37.74	38.40	37.74	38.07	37.82	-0.29%	10,742
Nov 28, 2025	38.10	38.21	37.82	38.18	37.93	0.10%	9,835
Nov 26, 2025	38.37	38.55	38.08	38.14	37.89	-0.81%	15,782
Nov 25, 2025	37.35	38.69	37.35	38.45	38.20	4.40%	21,615
Nov 24, 2025	37.14	37.30	36.72	36.83	36.59	-0.11%	13,950
Nov 21, 2025	35.95	37.07	35.95	36.87	36.63	2.90%	30,713
Nov 20, 2025	36.47	36.75	35.68	35.83	35.59	-0.31%	22,881
Nov 19, 2025	35.75	36.09	35.55	35.94	35.70	0.22%	14,475
Nov 18, 2025	35.31	36.01	35.17	35.86	35.62	1.73%	19,230
Nov 17, 2025	36.42	36.43	35.21	35.25	35.02	-3.45%	13,110
Nov 14, 2025	36.05	36.53	35.67	36.51	36.27	0.44%	15,223
Nov 13, 2025	36.12	36.58	36.12	36.35	36.11	0.28%	14,214
Nov 12, 2025	36.50	36.51	36.00	36.25	36.01	0.11%	11,522
Nov 11, 2025	35.91	36.28	35.75	36.21	35.97	1.26%	18,299
Nov 10, 2025	35.68	35.92	35.09	35.76	35.52	0.79%	25,568
Nov 7, 2025	35.46	35.77	35.25	35.48	35.25	0.20%	11,539
Nov 6, 2025	35.69	35.75	34.29	35.41	35.18	-0.78%	24,469
Nov 5, 2025	35.50	35.77	35.44	35.69	35.45	2.12%	15,000
Nov 4, 2025	34.60	35.34	34.55	34.95	34.72	0.14%	19,800

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.