First United Corp (FUNC)

Overview News Price History Financials Discussions Forecast Stock Split Dividend History

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 September 10, 2026, is $44.40.

First United Corp all-time high stock price is $46.30, occurred on July 01, 2026.
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 461.31% to $44.40 now.
The 52-week high stock price for FUNC is $46.30, representing a 4.28% increase from the current share price, occurred on July 01, 2026.
The 52-week low stock price for FUNC is $33.54, indicating a -24.46% decrease from the current share price, occurred on October 20, 2025.
The closing price of First United Corp (FUNC) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 10, 2026	$44.40	$42.76	$1.64	51,162.0	+1.67%
Sep 09, 2026	$43.95	$42.93	$1.02	16,233.0	+0.67%
Sep 08, 2026	$44.45	$43.38	$1.07	27,869.0	-2.20%
Sep 04, 2026	$44.52	$43.57	$0.95	12,104.0	+0.94%
Sep 03, 2026	$44.60	$43.47	$1.13	8,039.0	+0.34%
Sep 02, 2026	$44.62	$43.65	$0.97	17,794.0	+3.87%
Sep 01, 2026	$43.85	$42.11	$1.74	17,156.0	-1.72%
Aug 31, 2026	$43.84	$42.86	$0.9844	10,054.0	-0.60%
Aug 28, 2026	$43.95	$43.03	$0.92	10,961.0	-0.09%
Aug 27, 2026	$43.45	$42.27	$1.17	16,515.0	+1.06%
Aug 26, 2026	$42.91	$41.45	$1.46	22,118.0	-0.98%
Aug 25, 2026	$43.56	$42.60	$0.96	17,958.0	-0.53%
Aug 24, 2026	$43.63	$42.20	$1.44	10,067.0	+1.07%
Aug 21, 2026	$43.75	$42.17	$1.58	15,477.0	-0.95%
Aug 20, 2026	$43.65	$43.35	$0.2975	9,632.0	-0.55%
Aug 19, 2026	$45.15	$43.00	$2.15	18,995.0	-3.46%
Aug 18, 2026	$45.38	$44.70	$0.675	16,685.0	+0.49%
Aug 17, 2026	$45.52	$44.91	$0.605	17,307.0	-0.99%
Aug 14, 2026	$45.86	$45.22	$0.6362	7,592.0	-1.73%
Aug 13, 2026	$46.18	$45.62	$0.56	13,272.0	+1.25%
Aug 12, 2026	$45.97	$45.40	$0.57	11,109.0	+0.48%
Aug 11, 2026	$45.49	$44.76	$0.73	9,664.0	+2.09%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$44.62	$42.11	$2.51	201,519.0	+3.50%
Aug, 2026	$46.18	$41.45	$4.73	316,531.0	-2.81%
Jul, 2026	$46.30	$41.85	$4.45	624,927.0	+0.07%
Jun, 2026	$45.98	$37.87	$8.11	606,534.0	+11.56%
May, 2026	$39.85	$36.64	$3.21	297,881.0	+6.40%
Apr, 2026	$39.26	$36.27	$2.99	180,091.0	+1.42%
Mar, 2026	$37.40	$35.20	$2.20	320,756.0	+3.30%
Feb, 2026	$40.53	$35.02	$5.51	237,836.0	-7.46%
Jan, 2026	$40.42	$36.35	$4.07	388,579.0	+2.38%

First United Corp Stock (FUNC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$41.95	$37.60	$4.34	546,036.0	-0.24%
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%