First United Corporation (FUNC)

NASDAQ: FUNC · Real-Time Price · USD

44.26

-1.92 (-4.16%)

At close: Jul 2, 2026, 4:00 PM EDT

44.53

+0.27 (0.61%)

After-hours: Jul 2, 2026, 4:10 PM EDT

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	46.07	46.07	44.05	44.26	44.26	-4.16%	18,062
Jul 1, 2026	44.50	46.30	44.15	46.18	46.18	4.69%	28,571
Jun 30, 2026	44.90	44.90	43.52	44.11	44.11	-1.76%	32,681
Jun 29, 2026	45.30	45.47	43.99	44.90	44.90	-1.10%	36,947
Jun 26, 2026	43.54	45.98	42.88	45.40	45.40	4.86%	147,877
Jun 25, 2026	43.32	43.71	42.96	43.30	43.30	-0.31%	5,661
Jun 24, 2026	43.44	43.72	42.54	43.43	43.43	0.60%	17,596
Jun 23, 2026	42.35	43.22	42.15	43.17	43.17	2.18%	14,734
Jun 22, 2026	42.51	43.12	41.79	42.25	42.25	-0.78%	12,592
Jun 18, 2026	41.50	42.66	41.10	42.58	42.58	4.21%	62,135
Jun 17, 2026	41.99	42.00	40.83	40.86	40.86	-1.19%	26,987
Jun 16, 2026	41.81	42.01	41.17	41.35	41.35	-0.27%	15,413
Jun 15, 2026	42.06	42.83	41.26	41.46	41.46	-0.98%	15,826
Jun 12, 2026	41.59	42.35	41.59	41.87	41.87	0.53%	25,738
Jun 11, 2026	41.92	41.95	41.55	41.65	41.65	0.02%	26,712
Jun 10, 2026	41.49	41.85	41.16	41.64	41.64	1.66%	33,995
Jun 9, 2026	40.57	41.52	40.57	40.96	40.96	1.71%	32,627
Jun 8, 2026	39.99	40.56	39.99	40.27	40.27	1.38%	31,165
Jun 5, 2026	39.65	40.00	39.15	39.72	39.72	-	23,700
Jun 4, 2026	38.40	39.72	38.32	39.72	39.72	4.20%	9,359
Jun 3, 2026	38.82	39.24	37.87	38.12	38.12	-2.36%	14,302
Jun 2, 2026	38.86	39.44	38.86	39.04	39.04	0.44%	8,387
Jun 1, 2026	39.61	39.76	38.55	38.87	38.87	-1.69%	12,611
May 29, 2026	39.34	39.85	39.01	39.54	39.54	1.38%	12,595
May 28, 2026	38.59	39.00	38.58	39.00	39.00	0.62%	9,582
May 27, 2026	38.17	38.84	37.78	38.76	38.76	1.55%	40,960
May 26, 2026	37.46	38.33	37.46	38.17	38.17	2.75%	21,681
May 22, 2026	37.33	37.43	36.88	37.15	37.15	-1.07%	11,540
May 21, 2026	36.88	37.66	36.76	37.55	37.55	0.03%	13,205
May 20, 2026	37.33	37.64	37.09	37.54	37.54	1.60%	12,179
May 19, 2026	36.97	37.13	36.64	36.95	36.95	-0.46%	10,622
May 18, 2026	37.10	37.35	36.91	37.12	37.12	0.60%	18,965
May 15, 2026	37.15	37.15	36.82	36.90	36.90	-1.28%	29,322
May 14, 2026	37.17	37.56	36.91	37.38	37.38	0.95%	12,843
May 13, 2026	37.20	38.14	36.90	37.03	37.03	0.16%	14,246
May 12, 2026	37.31	37.31	36.90	36.97	36.97	-0.80%	10,956
May 11, 2026	37.94	37.94	36.92	37.27	37.27	-2.69%	19,766
May 8, 2026	37.97	38.30	37.70	38.30	38.30	0.31%	5,738
May 7, 2026	37.89	38.47	37.19	38.18	38.18	1.79%	9,023
May 6, 2026	37.19	37.89	37.19	37.51	37.51	0.29%	9,326
May 5, 2026	37.18	38.10	37.18	37.40	37.40	1.05%	13,539
May 4, 2026	37.11	37.51	36.90	37.01	37.01	-0.64%	13,524
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