Get the Stockscreener App
34.44
0.52%
-0.18
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 November 18, 2024, is $34.44.
- First United Corp all-time high stock price is $35.00, occurred on November 12, 2024.
- 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 335.40% to $34.44 now.
- The 52-week high stock price for FUNC is $35.00, representing a 1.63% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for FUNC is $18.01, indicating a -47.71% decrease from the current share price, occurred on November 22, 2023.
- The closing price of First United Corp (FUNC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $34.80 | $34.43 | $0.3725 | 14,967.0 | -0.52% |
| Nov 15, 2024 | $34.75 | $34.50 | $0.25 | 21,864.0 | +0.23% |
| Nov 14, 2024 | $35.00 | $32.51 | $2.49 | 21,177.0 | -0.63% |
| Nov 13, 2024 | $35.00 | $34.70 | $0.30 | 18,073.0 | -0.29% |
| Nov 12, 2024 | $35.00 | $34.85 | $0.1519 | 25,418.0 | +0.11% |
| Nov 11, 2024 | $34.94 | $34.03 | $0.9098 | 24,912.0 | +2.56% |
| Nov 08, 2024 | $34.06 | $33.81 | $0.25 | 15,917.0 | +0.89% |
| Nov 07, 2024 | $34.05 | $33.28 | $0.77 | 23,504.0 | -1.06% |
| Nov 06, 2024 | $34.14 | $32.50 | $1.64 | 43,383.0 | +7.02% |
| Nov 05, 2024 | $31.83 | $31.78 | $0.05 | 4,869.0 | +0.51% |
| Nov 04, 2024 | $31.76 | $31.52 | $0.2431 | 15,440.0 | -0.19% |
| Nov 01, 2024 | $31.99 | $31.66 | $0.3299 | 11,858.0 | -0.19% |
| Oct 31, 2024 | $31.95 | $31.60 | $0.345 | 18,174.0 | +0.28% |
| Oct 30, 2024 | $31.71 | $31.07 | $0.64 | 21,879.0 | +1.77% |
| Oct 29, 2024 | $31.24 | $31.05 | $0.19 | 24,669.0 | -0.32% |
| Oct 28, 2024 | $31.32 | $31.16 | $0.16 | 16,747.0 | +0.42% |
| Oct 25, 2024 | $31.34 | $30.90 | $0.44 | 27,252.0 | -0.42% |
| Oct 24, 2024 | $31.31 | $31.00 | $0.31 | 15,437.0 | +0.14% |
| Oct 23, 2024 | $31.39 | $31.01 | $0.38 | 18,357.0 | -0.18% |
| Oct 22, 2024 | $31.59 | $31.14 | $0.45 | 9,983.0 | -0.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.00 | $31.52 | $3.48 | 256,349.0 | +8.51% |
| 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% |
First United Corp Stock (FUNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.65 | $18.25 | $2.40 | 166,237.0 | -4.43% |
| Nov, 2022 | $20.94 | $17.93 | $3.01 | 139,478.0 | +8.38% |
| Oct, 2022 | $19.47 | $16.51 | $2.96 | 158,209.0 | +14.62% |
| Sep, 2022 | $17.95 | $16.18 | $1.77 | 113,978.0 | -5.43% |
| Aug, 2022 | $19.27 | $17.50 | $1.77 | 111,282.0 | -2.89% |
| Jul, 2022 | $18.94 | $16.57 | $2.37 | 187,817.0 | -3.94% |
| Jun, 2022 | $22.15 | $16.55 | $5.60 | 262,449.0 | -12.30% |
| May, 2022 | $22.60 | $18.41 | $4.19 | 333,638.0 | -4.55% |
| Apr, 2022 | $24.00 | $22.06 | $1.94 | 289,294.0 | -0.53% |
| Mar, 2022 | $23.85 | $20.62 | $3.23 | 177,587.0 | -5.49% |
| Feb, 2022 | $24.50 | $19.50 | $5.00 | 273,658.0 | +19.47% |
| Jan, 2022 | $20.49 | $18.81 | $1.68 | 282,857.0 | +6.37% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):