First United Corporation (FUNC)

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	37.43	38.11	37.05	37.25	37.25	0.24%	8,300
Apr 30, 2026	37.00	37.47	36.90	37.16	37.16	0.03%	13,968
Apr 29, 2026	38.10	38.10	37.00	37.15	37.15	-3.41%	7,933
Apr 28, 2026	38.09	38.46	37.55	38.46	38.46	1.45%	6,884
Apr 27, 2026	38.04	38.34	37.65	37.91	37.91	-0.71%	8,813
Apr 24, 2026	37.78	38.58	37.78	38.18	38.18	0.58%	6,883
Apr 23, 2026	37.78	38.04	37.41	37.96	37.96	0.42%	10,246
Apr 22, 2026	37.91	38.46	37.63	37.80	37.80	-0.29%	9,398
Apr 21, 2026	38.62	38.62	37.39	37.91	37.91	1.15%	20,536
Apr 20, 2026	38.27	38.68	37.48	37.48	37.48	-0.37%	6,740
Apr 17, 2026	37.61	38.21	37.46	37.62	37.62	0.19%	9,540
Apr 16, 2026	37.75	37.82	37.22	37.55	37.29	-0.37%	11,209
Apr 15, 2026	37.70	38.69	37.50	37.69	37.43	-0.19%	5,948
Apr 14, 2026	38.36	38.60	37.75	37.76	37.50	-1.92%	8,292
Apr 13, 2026	38.26	38.56	38.07	38.50	38.23	0.63%	6,232
Apr 10, 2026	38.70	38.70	38.21	38.26	38.00	-2.17%	3,967
Apr 9, 2026	38.18	39.26	38.18	39.11	38.84	2.41%	8,954
Apr 8, 2026	38.05	38.88	37.41	38.19	37.93	2.39%	13,073
Apr 7, 2026	37.32	37.32	37.13	37.30	37.04	-0.21%	7,125
Apr 6, 2026	37.39	37.39	37.35	37.38	37.12	0.97%	4,252
Apr 2, 2026	36.69	37.02	36.27	37.02	36.76	0.65%	2,994
Apr 1, 2026	37.10	37.17	36.64	36.78	36.53	0.38%	7,152
Mar 31, 2026	37.07	37.07	36.29	36.64	36.39	-0.33%	5,772
Mar 30, 2026	36.51	36.82	36.07	36.76	36.51	1.16%	11,732
Mar 27, 2026	36.09	36.34	35.99	36.34	36.09	-1.20%	6,506
Mar 26, 2026	36.55	36.80	36.55	36.78	36.53	0.22%	7,934
Mar 25, 2026	36.79	36.79	36.45	36.70	36.45	-0.05%	5,960
Mar 24, 2026	37.09	37.40	36.70	36.72	36.47	-0.73%	7,505
Mar 23, 2026	36.07	37.30	35.99	36.99	36.73	2.55%	22,745
Mar 20, 2026	36.24	36.49	35.91	36.07	35.82	-0.33%	35,249
Mar 19, 2026	35.84	36.67	35.79	36.19	35.94	1.15%	9,593
Mar 18, 2026	35.90	36.03	35.75	35.78	35.53	-0.61%	14,576
Mar 17, 2026	36.66	36.66	35.94	36.00	35.75	-0.19%	10,537
Mar 16, 2026	35.82	36.20	35.75	36.07	35.82	0.59%	6,040
Mar 13, 2026	36.13	36.14	35.84	35.86	35.61	-0.75%	26,450
Mar 12, 2026	35.71	36.18	35.71	36.13	35.88	0.50%	12,420
Mar 11, 2026	35.85	36.65	35.56	35.95	35.70	0.11%	11,254
Mar 10, 2026	35.97	36.58	35.90	35.91	35.66	-0.91%	13,110
Mar 9, 2026	35.67	36.24	35.53	36.24	35.99	0.39%	15,174
Mar 6, 2026	35.70	36.13	35.70	36.10	35.85	0.28%	52,569
Mar 5, 2026	35.80	36.10	35.77	36.00	35.75	-0.28%	13,983
Mar 4, 2026	37.30	37.30	36.00	36.10	35.85	-0.58%	10,735
Mar 3, 2026	35.80	36.52	35.70	36.31	36.06	1.37%	10,581
Mar 2, 2026	35.27	36.23	35.20	35.82	35.57	0.99%	11,345
Feb 27, 2026	35.55	35.95	35.45	35.47	35.22	-1.39%	32,471
Feb 26, 2026	36.85	37.49	35.97	35.97	35.72	-1.94%	8,607
Feb 25, 2026	36.10	36.68	35.50	36.68	36.43	2.37%	7,772
Feb 24, 2026	35.02	35.83	35.02	35.83	35.58	2.02%	9,353
Feb 23, 2026	37.50	37.50	35.02	35.12	34.88	-3.30%	17,559
Feb 20, 2026	36.40	36.90	36.27	36.32	36.07	-0.25%	10,716

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.