Get the Stockscreener App
40.89
0.07%
0.03
First United Corp Stock (FUNC) Price History
The historical daily chart and data for First United Corp stock (FUNC), adjusted for splits and dividends, show that the latest closing stock price as of December 16, 2025, is $40.89.
- First United Corp all-time high stock price is $42.50, occurred on February 11, 2025.
- The lowest First United Corp stock price recorded was $7.91 on October 15, 2015. Since then, First United Corp's stock price has risen over 416.94% to $40.89 now.
- The 52-week high stock price for FUNC is $42.50, representing a 3.94% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for FUNC is $24.66, indicating a -39.69% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First United Corp (FUNC) stock in the beginning of 2024 was $19.19. The stock closed the year at $19.65, a gain of over 2.40% for the year.
The table below shows more information about FUNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $41.56 | $40.82 | $0.739 | 39,031.0 | +0.07% |
| Dec 15, 2025 | $40.99 | $40.56 | $0.43 | 20,091.0 | +0.86% |
| Dec 12, 2025 | $40.98 | $40.51 | $0.475 | 20,383.0 | +0.25% |
| Dec 11, 2025 | $40.60 | $39.85 | $0.75 | 44,766.0 | +2.28% |
| Dec 10, 2025 | $39.93 | $39.13 | $0.80 | 64,821.0 | +1.36% |
| Dec 09, 2025 | $39.24 | $38.94 | $0.305 | 10,728.0 | +0.49% |
| Dec 08, 2025 | $39.12 | $38.75 | $0.365 | 11,533.0 | +0.47% |
| Dec 05, 2025 | $38.79 | $38.48 | $0.31 | 19,753.0 | -0.32% |
| Dec 04, 2025 | $38.87 | $38.67 | $0.2089 | 5,191.0 | -0.06% |
| Dec 03, 2025 | $38.91 | $38.50 | $0.41 | 17,017.0 | +1.69% |
| Dec 02, 2025 | $38.41 | $38.01 | $0.40 | 10,367.0 | +0.12% |
| Dec 01, 2025 | $38.40 | $37.74 | $0.66 | 10,742.0 | -0.29% |
| Nov 28, 2025 | $38.21 | $37.82 | $0.39 | 9,835.0 | +0.10% |
| Nov 26, 2025 | $38.55 | $38.08 | $0.475 | 15,782.0 | -0.81% |
| Nov 25, 2025 | $38.69 | $37.35 | $1.34 | 21,615.0 | +4.40% |
| Nov 24, 2025 | $37.30 | $36.72 | $0.58 | 13,950.0 | -0.11% |
| Nov 21, 2025 | $37.07 | $35.95 | $1.12 | 30,713.0 | +2.90% |
| Nov 20, 2025 | $36.75 | $35.68 | $1.07 | 22,881.0 | -0.31% |
| Nov 19, 2025 | $36.09 | $35.55 | $0.535 | 14,475.0 | +0.22% |
| Nov 18, 2025 | $36.01 | $35.17 | $0.84 | 19,230.0 | +1.73% |
First United Corp Stock (FUNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First United Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First United Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First United Corp Stock (FUNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.56 | $37.74 | $3.82 | 313,454.0 | +7.10% |
| Nov, 2025 | $38.69 | $33.90 | $4.79 | 344,530.0 | +10.57% |
| Oct, 2025 | $38.58 | $33.54 | $5.04 | 528,119.0 | -6.09% |
| Sep, 2025 | $38.64 | $36.00 | $2.64 | 476,806.0 | -1.61% |
| Aug, 2025 | $37.95 | $31.71 | $6.24 | 398,724.0 | +13.69% |
| Jul, 2025 | $36.70 | $30.85 | $5.85 | 573,084.0 | +6.00% |
| Jun, 2025 | $31.76 | $28.00 | $3.76 | 1,314,725.0 | +3.19% |
| May, 2025 | $32.68 | $29.51 | $3.17 | 272,520.0 | +0.94% |
| Apr, 2025 | $30.99 | $24.66 | $6.33 | 559,580.0 | -0.83% |
| Mar, 2025 | $36.39 | $29.08 | $7.31 | 359,125.0 | -16.12% |
| Feb, 2025 | $42.50 | $31.86 | $10.64 | 721,018.0 | +9.85% |
| Jan, 2025 | $34.94 | $31.24 | $3.70 | 631,832.0 | -3.35% |
First United Corp Stock (FUNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.49 | $33.60 | $2.89 | 404,872.0 | -5.30% |
| Nov, 2024 | $35.89 | $31.52 | $4.37 | 441,349.0 | +12.29% |
| Oct, 2024 | $31.95 | $29.30 | $2.64 | 358,786.0 | +6.37% |
| Sep, 2024 | $30.93 | $28.33 | $2.60 | 382,789.0 | +3.40% |
| Aug, 2024 | $28.90 | $25.55 | $3.35 | 432,217.0 | +2.60% |
| Jul, 2024 | $28.86 | $20.06 | $8.80 | 538,413.0 | +37.76% |
| Jun, 2024 | $20.95 | $19.17 | $1.78 | 344,257.0 | +1.90% |
| May, 2024 | $22.89 | $19.55 | $3.34 | 689,376.0 | -11.29% |
| Apr, 2024 | $23.08 | $21.72 | $1.36 | 560,895.0 | -1.40% |
| Mar, 2024 | $23.10 | $21.41 | $1.69 | 400,553.0 | +3.67% |
| Feb, 2024 | $23.16 | $21.05 | $2.11 | 484,345.0 | -2.81% |
| Jan, 2024 | $24.29 | $21.15 | $3.13 | 663,096.0 | -3.28% |
First United Corp Stock (FUNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.69 | $18.50 | $5.19 | 353,961.0 | +27.08% |
| Nov, 2023 | $18.73 | $16.46 | $2.27 | 134,790.0 | +13.08% |
| Oct, 2023 | $17.08 | $15.68 | $1.41 | 138,600.0 | +0.83% |
| Sep, 2023 | $16.99 | $16.09 | $0.8999 | 111,388.0 | -0.03% |
| Aug, 2023 | $17.26 | $15.98 | $1.28 | 104,378.0 | -5.42% |
| Jul, 2023 | $17.45 | $13.36 | $4.09 | 227,807.0 | +20.34% |
| Jun, 2023 | $16.25 | $13.00 | $3.25 | 380,505.0 | +9.52% |
| May, 2023 | $14.99 | $12.56 | $2.43 | 310,272.0 | -12.68% |
| Apr, 2023 | $17.20 | $14.61 | $2.59 | 248,126.0 | -11.57% |
| Mar, 2023 | $20.55 | $16.50 | $4.05 | 236,328.0 | -13.63% |
| Feb, 2023 | $20.69 | $18.77 | $1.92 | 244,648.0 | +0.41% |
| Jan, 2023 | $19.95 | $19.00 | $0.9501 | 80,919.0 | -1.07% |
0.77%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):