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 October 27, 2026, is $46.03.

First United Corp all-time high stock price is $46.62, occurred on October 26, 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 481.92% to $46.03 now.
The 52-week high stock price for FUNC is $46.62, representing a 1.28% increase from the current share price, occurred on October 26, 2026.
The 52-week low stock price for FUNC is $33.90, indicating a -26.35% decrease from the current share price, occurred on November 03, 2025.
The closing price of First United Corp (FUNC) stock in the beginning of 2025 was $33.42. The stock closed the year at $37.44, a gain of over 12.03% 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
Oct 27, 2026	$46.03	$45.35	$0.68	15,564.0	+0.79%
Oct 26, 2026	$46.62	$45.65	$0.97	21,374.0	-0.57%
Oct 23, 2026	$46.59	$45.59	$0.9999	28,782.0	+0.02%
Oct 22, 2026	$46.09	$43.84	$2.24	33,975.0	+4.17%
Oct 21, 2026	$44.47	$42.03	$2.44	37,021.0	+5.33%
Oct 20, 2026	$44.19	$41.30	$2.89	44,864.0	-4.08%
Oct 19, 2026	$44.24	$43.16	$1.08	27,726.0	-1.38%
Oct 16, 2026	$44.80	$43.93	$0.87	12,731.0	+0.73%
Oct 15, 2026	$44.65	$43.52	$1.13	36,763.0	+1.20%
Oct 14, 2026	$43.85	$43.09	$0.765	28,175.0	-1.56%
Oct 13, 2026	$44.76	$43.09	$1.66	85,253.0	-0.16%
Oct 12, 2026	$45.10	$42.83	$2.27	74,908.0	+2.34%
Oct 09, 2026	$43.75	$42.80	$0.945	79,077.0	-0.80%
Oct 08, 2026	$43.76	$42.95	$0.81	38,101.0	+0.14%
Oct 07, 2026	$43.48	$42.97	$0.51	23,342.0	-0.46%
Oct 06, 2026	$43.89	$42.98	$0.915	15,963.0	+0.62%
Oct 05, 2026	$43.78	$43.00	$0.785	22,440.0	-0.57%
Oct 02, 2026	$44.24	$43.20	$1.04	24,421.0	-0.55%
Oct 01, 2026	$43.86	$42.34	$1.52	13,186.0	+2.55%
Sep 30, 2026	$44.39	$42.65	$1.74	44,162.0	-1.50%
Sep 29, 2026	$45.51	$43.25	$2.26	22,632.0	-0.96%

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
Oct, 2026	$46.62	$41.30	$5.32	663,666.0	+7.62%
Sep, 2026	$45.51	$41.60	$3.91	639,762.0	-0.30%
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%