NASDAQ : FUNC

First United Corporation — Price history

Financials · Banks - Regional · United States

Last price 46.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 297.51M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First United Corporation (FUNC) closed at 46.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	46.31	47	46.11	46.62	21,275	+1.70%
2026-10-30	46.34	46.34	45.68	45.84	14,849	-0.39%
2026-10-29	46.71	46.71	45.37	46.02	19,444	+0.41%
2026-10-28	45.95	46	45.55	45.83	30,114	-0.43%
2026-10-27	45.35	46.03	45.35	46.03	15,564	+0.79%
2026-10-26	46.42	46.62	45.65	45.67	21,373	-0.57%
2026-10-23	45.89	46.59	45.59	45.93	28,781	+0.02%
2026-10-22	43.84	46.085	43.84	45.92	33,975	+4.17%
2026-10-21	42.24	44.47	42.035	44.08	37,021	+5.33%
2026-10-20	43.31	44.19	41.3	41.85	44,864	-4.08%
2026-10-19	43.16	44.24	43.16	43.63	27,726	-0.75%
2026-10-16	43.96	44.8	43.93	44.24	12,731	+0.73%
2026-10-15	43.63	44.65	43.52	43.92	36,763	+1.20%
2026-10-14	43.44	43.85	43.085	43.4	28,175	-1.56%
2026-10-13	44.16	44.76	43.095	44.09	85,234	-0.16%
2026-10-12	42.825	45.1	42.825	44.16	74,908	+2.34%
2026-10-09	43.15	43.75	42.805	43.15	79,076	-0.80%
2026-10-08	42.99	43.76	42.95	43.5	38,101	+0.14%
2026-10-07	43.41	43.48	42.97	43.44	23,341	-0.46%
2026-10-06	43.57	43.89	42.975	43.64	15,962	+0.62%
2026-10-05	43.6	43.785	43	43.37	22,439	-0.57%
2026-10-02	44.14	44.24	43.2	43.62	24,421	-0.55%
2026-10-01	42.4	43.86	42.335	43.86	13,185	+2.55%
2026-09-30	43.6	44.39	42.65	42.77	44,161	-1.50%
2026-09-29	44.395	45.51	43.25	43.42	22,632	-0.96%
2026-09-28	43.4	44	43.24	43.84	30,710	+1.27%
2026-09-25	43.75	43.75	42.98	43.29	16,697	-0.02%
2026-09-24	43.015	43.59	42.63	43.3	18,582	+1.26%
2026-09-23	43.205	43.74	42.12	42.76	27,065	-2.08%
2026-09-22	43.92	44.545	43.27	43.67	41,275	+0.07%
2026-09-21	44.08	44.28	42.945	43.64	76,412	-1.51%
2026-09-18	43.69	44.67	41.6	44.31	109,366	+1.42%
2026-09-17	43.64	43.865	43.25	43.69	10,272	+0.44%
2026-09-16	45.185	45.24	43.03	43.5	24,720	-3.38%
2026-09-15	44.6	45.08	43.92	45.02	26,663	+2.20%
2026-09-14	44.44	44.84	43.53	44.05	23,478	-0.90%
2026-09-11	44.7	44.7	43.24	44.45	17,369	+0.11%
2026-09-10	43.74	44.4	42.76	44.4	51,163	+1.67%
2026-09-09	42.93	43.95	42.93	43.67	16,233	+0.67%
2026-09-08	44.12	44.45	43.38	43.38	27,921	-2.20%
2026-09-04	43.57	44.52	43.57	44.355	12,104	+0.94%
2026-09-03	44.16	44.605	43.47	43.94	9,152	+0.34%
2026-09-02	43.765	44.62	43.65	43.79	17,795	+3.87%
2026-09-01	43.35	43.85	42.11	42.16	17,156	-1.72%
2026-08-31	43.465	43.844	42.86	42.9	10,054	-0.60%
2026-08-28	43.95	43.95	43.03	43.16	10,961	-0.09%
2026-08-27	43	43.45	42.275	43.2	16,515	+1.06%
2026-08-26	42.88	42.915	41.45	42.745	22,119	-0.98%
2026-08-25	43.18	43.56	42.6	43.17	17,958	-0.53%
2026-08-24	42.83	43.635	42.195	43.4	10,068	+1.07%
2026-08-21	43.29	43.75	42.175	42.94	15,477	-0.95%
2026-08-20	43.45	43.648	43.35	43.35	9,632	-0.55%
2026-08-19	45.09	45.15	43	43.59	18,995	-3.46%
2026-08-18	45.12	45.375	44.7	45.15	16,685	+0.49%
2026-08-17	45.11	45.52	44.915	44.93	17,308	-0.99%
2026-08-14	45.86	45.86	45.224	45.38	7,592	-1.73%
2026-08-13	45.96	46.18	45.62	46.18	13,297	+1.25%
2026-08-12	45.71	45.97	45.4	45.61	11,119	+0.48%
2026-08-11	44.76	45.49	44.76	45.39	9,665	+2.09%
2026-08-10	44.44	44.945	44.12	44.46	14,142	-0.63%
2026-08-07	45.36	45.36	44.311	44.74	8,987	-1.24%
2026-08-06	45.1	45.64	44.76	45.3	34,324	+1.27%
2026-08-05	45.02	45.48	44.301	44.73	17,719	+0.07%
2026-08-04	44.39	45.2	44.39	44.7	17,170	+0.29%
2026-08-03	44.44	45.843	44.227	44.57	16,825	+0.97%
2026-07-31	43.6	44.28	43.421	44.14	22,422	+0.68%
2026-07-30	44.28	44.76	43.555	43.84	13,481	-1.99%
2026-07-29	45.59	45.59	44.31	44.73	79,505	-1.89%
2026-07-28	45.04	45.59	44.74	45.59	34,785	+1.58%
2026-07-27	44.86	45	43.61	44.88	21,936	+0.70%
2026-07-24	43.5	44.97	43.5	44.57	32,667	+1.43%
2026-07-23	43.79	44.24	42.89	43.94	33,038	-0.09%
2026-07-22	43.74	44.13	43.35	43.98	44,056	-0.45%
2026-07-21	44.03	45	43.08	44.18	42,181	-1.03%
2026-07-20	45	45.09	44	44.64	18,952	-1.00%
2026-07-17	45.48	46.245	43.59	45.35	21,593	-1.11%
2026-07-16	44.85	46	44.85	45.86	23,590	+2.30%
2026-07-15	45.1	45.31	44.38	44.83	25,957	+0.72%
2026-07-14	44.82	45.85	43.845	44.51	42,701	-0.85%
2026-07-13	43.055	45.3	43.055	44.89	25,363	+1.15%
2026-07-10	44.01	44.45	43.065	44.38	19,432	+1.09%
2026-07-09	43.19	44	43.17	43.9	14,869	+1.01%
2026-07-08	43.93	43.95	41.855	43.46	15,741	-1.14%
2026-07-07	44.2	44.59	43.625	43.96	23,138	-0.79%
2026-07-06	44.53	44.64	43.51	44.31	23,171	-0.49%
2026-07-02	46.07	46.07	44.052	44.53	18,062	-3.57%
2026-07-01	44.5	46.3	44.15	46.18	28,571	+4.69%
2026-06-30	44.9	44.9	43.52	44.11	32,781	-1.76%
2026-06-29	45.3	45.47	43.99	44.9	36,947	-1.10%
2026-06-26	43.54	45.98	42.875	45.4	147,877	+4.86%
2026-06-25	43.32	43.711	42.955	43.295	5,661	-0.31%
2026-06-24	43.44	43.715	42.54	43.43	17,596	+0.60%
2026-06-23	42.35	43.22	42.15	43.17	14,734	+2.18%
2026-06-22	42.51	43.12	41.792	42.25	12,592	-0.78%
2026-06-18	41.5	42.66	41.1	42.58	62,135	+4.21%
2026-06-17	41.99	42	40.83	40.86	26,987	-1.19%
2026-06-16	41.81	42.01	41.17	41.35	15,413	-0.27%
2026-06-15	42.06	42.83	41.26	41.46	15,826	-0.98%
2026-06-12	41.59	42.353	41.59	41.87	25,738	+0.53%
2026-06-11	41.92	41.945	41.55	41.65	26,712	+0.02%
2026-06-10	41.49	41.85	41.16	41.64	33,995	+1.66%
2026-06-09	40.57	41.52	40.57	40.96	32,627	+1.71%
2026-06-08	39.99	40.56	39.99	40.27	31,165	+1.38%
2026-06-05	39.65	40	39.15	39.72	23,700	+0.00%
2026-06-04	38.4	39.72	38.32	39.72	9,359	+4.20%
2026-06-03	38.82	39.235	37.865	38.12	14,302	-2.36%
2026-06-02	38.86	39.435	38.86	39.04	8,387	+0.44%
2026-06-01	39.61	39.755	38.545	38.87	12,611	-1.69%
2026-05-29	39.34	39.85	39.01	39.54	12,595	+1.38%
2026-05-28	38.59	39	38.575	39	9,582	+0.62%
2026-05-27	38.17	38.84	37.775	38.76	40,960	+1.55%
2026-05-26	37.46	38.325	37.46	38.17	21,681	+2.75%
2026-05-22	37.325	37.43	36.883	37.15	11,540	-1.07%
2026-05-21	36.88	37.66	36.76	37.55	13,205	+0.03%
2026-05-20	37.33	37.641	37.09	37.54	12,179	+1.60%
2026-05-19	36.97	37.13	36.64	36.95	10,622	-0.46%
2026-05-18	37.1	37.345	36.91	37.12	18,965	+0.60%
2026-05-15	37.15	37.15	36.82	36.9	29,322	-1.28%
2026-05-14	37.17	37.56	36.91	37.38	12,843	+0.95%
2026-05-13	37.2	38.14	36.9	37.03	14,246	+0.16%