First United Corporation (FUNC)

NASDAQ: FUNC · Real-Time Price · USD

45.40

+2.10 (4.85%)

At close: Jun 26, 2026, 4:00 PM EDT

45.40

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

First United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.88%	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
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