Get the Stockscreener App
37.81
0.11%
-0.04
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 January 09, 2026, is $37.81.
- 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 378.00% to $37.81 now.
- The 52-week high stock price for FUNC is $42.50, representing a 12.40% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for FUNC is $24.66, indicating a -34.78% decrease from the current share price, occurred on April 07, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $38.16 | $37.46 | $0.6999 | 44,027.0 | -0.11% |
| Jan 08, 2026 | $38.00 | $36.73 | $1.27 | 55,740.0 | +2.80% |
| Jan 07, 2026 | $37.36 | $36.52 | $0.84 | 13,148.0 | -1.60% |
| Jan 06, 2026 | $37.78 | $36.81 | $0.965 | 16,926.0 | +0.24% |
| Jan 05, 2026 | $38.11 | $36.91 | $1.20 | 25,328.0 | +0.69% |
| Jan 02, 2026 | $37.94 | $36.68 | $1.26 | 19,367.0 | -0.97% |
| Dec 31, 2025 | $38.50 | $37.23 | $1.27 | 9,363.0 | -1.71% |
| Dec 30, 2025 | $38.24 | $37.60 | $0.645 | 14,752.0 | +0.24% |
| Dec 29, 2025 | $39.00 | $38.00 | $1.00 | 10,486.0 | -1.88% |
| Dec 26, 2025 | $39.51 | $38.73 | $0.775 | 13,097.0 | -1.45% |
| Dec 24, 2025 | $39.51 | $38.38 | $1.12 | 14,153.0 | +0.36% |
| Dec 23, 2025 | $40.04 | $38.73 | $1.31 | 12,192.0 | -1.58% |
| Dec 22, 2025 | $40.76 | $39.60 | $1.16 | 25,029.0 | -1.24% |
| Dec 19, 2025 | $41.95 | $39.73 | $2.22 | 68,874.0 | -1.88% |
| Dec 18, 2025 | $41.20 | $40.57 | $0.63 | 63,172.0 | +0.39% |
| Dec 17, 2025 | $41.40 | $40.39 | $1.01 | 49,858.0 | +0.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $38.16 | $36.52 | $1.64 | 218,563.0 | +0.99% |
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% |
1.20%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):