First United Corporation (FUNC)

NASDAQ: FUNC · Real-Time Price · USD

38.46

+0.55 (1.45%)

At close: Apr 28, 2026, 4:00 PM EDT

38.26

-0.20 (-0.52%)

After-hours: Apr 28, 2026, 4:10 PM EDT

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.09	38.46	37.55	38.26	38.26	0.92%	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%	20,523
Apr 20, 2026	38.27	38.68	37.48	37.48	37.48	-0.37%	6,738
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%	11,208
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
Feb 19, 2026	36.97	36.97	36.40	36.41	36.16	-1.46%	6,991
Feb 18, 2026	37.56	37.56	36.75	36.95	36.69	-1.94%	8,838
Feb 17, 2026	37.90	38.19	37.68	37.68	37.42	0.16%	9,398
Feb 13, 2026	37.68	37.95	37.62	37.62	37.36	0.80%	8,682
Feb 12, 2026	37.72	38.04	36.82	37.32	37.06	-1.11%	12,667
Feb 11, 2026	38.42	38.42	37.70	37.74	37.48	-2.28%	7,564
Feb 10, 2026	38.70	39.24	38.62	38.62	38.35	-0.77%	11,413
Feb 9, 2026	39.21	39.85	38.89	38.92	38.65	-1.72%	11,475
Feb 6, 2026	39.94	40.53	39.55	39.60	39.33	0.48%	14,882
Feb 5, 2026	39.23	39.67	39.03	39.41	39.14	0.48%	8,377
Feb 4, 2026	39.70	40.00	39.20	39.22	38.95	-1.26%	14,488
Feb 3, 2026	39.31	39.72	37.51	39.72	39.44	0.40%	10,707
Feb 2, 2026	38.40	39.98	38.40	39.56	39.29	3.21%	25,913
Jan 30, 2026	37.86	38.72	37.77	38.33	38.06	0.52%	18,016
Jan 29, 2026	37.35	38.29	37.34	38.13	37.87	2.69%	12,999
Jan 28, 2026	37.00	37.52	36.95	37.13	36.87	0.84%	13,735
Jan 27, 2026	37.01	37.18	36.50	36.82	36.57	-0.22%	15,721
Jan 26, 2026	36.99	37.27	36.35	36.90	36.64	0.35%	12,345
Jan 23, 2026	39.54	39.54	36.70	36.77	36.52	-6.53%	13,405
Jan 22, 2026	39.83	39.95	38.97	39.34	39.07	-0.58%	13,716
Jan 21, 2026	37.92	39.57	37.92	39.57	39.30	4.93%	13,698
Jan 20, 2026	37.50	37.71	37.39	37.71	37.45	-0.55%	11,415
Jan 16, 2026	39.06	39.12	37.88	37.92	37.66	-3.93%	16,051
Jan 15, 2026	38.13	40.42	38.11	39.47	38.94	3.79%	10,442
Jan 14, 2026	37.46	38.03	37.26	38.03	37.52	1.55%	31,176
Jan 13, 2026	37.62	37.70	37.38	37.45	36.95	-0.40%	13,842
Jan 12, 2026	37.71	37.79	37.29	37.60	37.09	-0.56%	18,142
Jan 9, 2026	38.16	38.16	37.46	37.81	37.30	-0.11%	50,319
Jan 8, 2026	36.85	38.00	36.73	37.85	37.34	2.80%	60,440
Jan 7, 2026	37.33	37.36	36.52	36.82	36.32	-1.60%	13,148
Jan 6, 2026	37.42	37.78	36.82	37.42	36.92	0.24%	16,926
Jan 5, 2026	37.52	38.11	36.91	37.33	36.83	0.69%	25,328
Jan 2, 2026	37.76	37.94	36.68	37.08	36.58	-0.97%	19,367
Dec 31, 2025	38.00	38.50	37.23	37.44	36.94	-1.71%	9,363
Dec 30, 2025	38.17	38.25	37.60	38.09	37.58	0.24%	14,754
Dec 29, 2025	38.88	39.00	38.00	38.00	37.49	-1.88%	10,486
Dec 26, 2025	39.36	39.51	38.73	38.73	38.21	-1.45%	13,097
Dec 24, 2025	39.10	39.51	38.38	39.30	38.77	0.36%	14,153
Dec 23, 2025	39.50	40.04	38.73	39.16	38.63	-1.58%	12,192
Dec 22, 2025	40.22	40.76	39.60	39.79	39.25	-1.24%	25,029
Dec 19, 2025	41.23	41.95	39.73	40.29	39.75	-1.88%	68,874
Dec 18, 2025	40.95	41.20	40.57	41.06	40.51	0.39%	63,172
Dec 17, 2025	41.29	41.40	40.39	40.90	40.35	0.02%	49,858
Dec 16, 2025	41.00	41.56	40.82	40.89	40.34	0.07%	39,031
Dec 15, 2025	40.75	40.99	40.56	40.86	40.31	0.86%	20,091
Dec 12, 2025	40.67	40.98	40.51	40.51	39.96	0.25%	20,383
Dec 11, 2025	39.93	40.60	39.85	40.41	39.87	2.28%	44,766
Dec 10, 2025	39.13	39.93	39.13	39.51	38.98	1.36%	64,821
Dec 9, 2025	39.01	39.24	38.94	38.98	38.46	0.49%	10,728
Dec 8, 2025	38.97	39.12	38.75	38.79	38.27	0.47%	11,533
Dec 5, 2025	38.76	38.79	38.48	38.61	38.09	0.03%	19,753
Dec 4, 2025	38.82	38.88	38.60	38.60	38.08	-0.41%	8,181
Dec 3, 2025	38.51	38.91	38.50	38.76	38.24	1.69%	17,236