First United Corporation - FUNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	35.9	35.02	35.02	36.57	34.68	42,909
October 28, 2025	36.4	36.01	36.01	36.84	36.01	21,140
October 27, 2025	37.36	36.61	36.61	37.5	36.6	16,700
October 24, 2025	36.58	37.2	37.2	37.95	36.58	15,632
October 23, 2025	37.66	36.58	36.58	37.66	35.75	67,963
October 22, 2025	37.92	37.51	37.51	38.58	37.32	30,104
October 21, 2025	36.17	36.98	36.98	37.15	36.12	19,800
October 20, 2025	34.14	34.59	34.59	34.7	33.54	22,400
October 17, 2025	34.18	34.02	34.02	34.35	33.86	14,700
October 16, 2025	36.02	34.11	33.85	36.07	33.92	17,439
October 15, 2025	36.65	36.04	35.77	36.89	35.85	16,812
October 14, 2025	34.85	36.51	36.23	36.57	34.85	40,901
October 13, 2025	35.27	35.33	35.06	35.79	35	32,900
October 10, 2025	36.23	34.71	34.45	36.3	34.71	15,348
October 09, 2025	36.45	36.22	35.94	36.47	36.12	11,000
October 08, 2025	36.6	36.46	36.18	36.62	36.01	16,013
October 07, 2025	36.52	36.54	36.54	36.91	36.41	17,600
October 06, 2025	36.57	36.49	36.49	37.04	36.21	24,100
October 03, 2025	36.63	36.13	36.13	36.65	36	14,611
October 02, 2025	36.08	35.84	35.84	36.44	35.6	11,300
October 01, 2025	36.65	36.44	36.44	36.75	36.35	17,544
September 30, 2025	36.92	36.77	36.77	37	36.35	10,006
September 29, 2025	38.22	36.72	36.72	38.22	36.66	15,900
September 26, 2025	38	38.12	38.12	38.27	37.78	78,432
September 25, 2025	37.79	37.89	37.89	38.05	37.79	14,100
September 24, 2025	38.2	37.57	37.57	38.2	37.36	9,100
September 23, 2025	38.51	37.75	37.75	38.51	37.75	16,101
September 22, 2025	38.24	37.85	37.85	38.24	37.65	25,600
September 19, 2025	38.21	38.19	38.19	38.26	37.36	95,614
September 18, 2025	37.15	38.41	38.41	38.64	36.87	19,200
September 17, 2025	36.07	36.53	36.53	37.4	36.07	20,813
September 16, 2025	36.25	36.14	36.14	36.38	36	10,139
September 15, 2025	37	36.43	36.43	37	36.31	10,800
September 12, 2025	36.75	36.77	36.77	37.05	36.16	9,300
September 11, 2025	36.26	36.74	36.74	36.92	36.26	27,248
September 10, 2025	36.5	36.35	36.35	37.43	36.24	13,400
September 09, 2025	36.79	36.5	36.5	37.07	36.5	18,800
September 08, 2025	37.39	36.88	36.88	37.43	36.47	13,100
September 05, 2025	37.92	36.94	36.94	37.92	36.9	11,319
September 04, 2025	36.97	37.15	37.15	37.28	36.9	24,400
September 03, 2025	36.7	36.73	36.73	37.4	36.51	17,900
September 02, 2025	37.15	36.98	36.98	37.79	36.94	15,000
August 29, 2025	37.5	37.37	37.37	37.95	37.37	14,131
August 28, 2025	37.36	37.28	37.28	37.38	36.87	11,500
August 27, 2025	37.49	37.33	37.33	37.86	37.18	17,200
August 26, 2025	36.76	37.23	37.23	37.67	36.76	69,344
August 25, 2025	36.97	36.52	36.52	37.3	36.5	19,100
August 22, 2025	34.95	36.65	36.65	37	34.75	33,400
August 21, 2025	35	34.46	34.46	35.06	34.33	12,500
August 20, 2025	34.46	34.71	34.71	34.83	34.4	11,300
August 19, 2025	34.39	34.18	34.18	34.63	34.18	10,100
August 18, 2025	34.4	34.22	34.22	34.61	34.2	11,517
August 15, 2025	35.06	34.5	34.5	35.35	34.3	17,700
August 14, 2025	34.8	34.9	34.9	35.16	34.51	11,209
August 13, 2025	35	35.21	35.21	35.88	35	16,600
August 12, 2025	32.77	34.84	34.84	34.97	32.77	34,700
August 11, 2025	32.97	32.64	32.64	33.36	32.51	17,000
August 08, 2025	32.3	32.76	32.76	33.11	32	12,546
August 07, 2025	32.51	32.02	32.02	32.51	31.71	12,300
August 06, 2025	32.41	32.11	32.11	32.53	32.03	9,900

First United Corporation (FUNC) NASDAQ