First United Corporation - FUNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	32.74	32.29	32.29	32.74	31.84	21,700
August 04, 2025	32	32.54	32.54	32.7	31.88	12,100
August 01, 2025	32.65	32.02	32.02	35.92	31.86	23,224
July 31, 2025	33.02	32.87	32.87	33.47	32.25	21,700
July 30, 2025	33.93	33.29	33.29	34.05	32.87	17,600
July 29, 2025	34.42	33.69	33.69	34.85	33.5	20,100
July 28, 2025	34.16	34.3	34.3	34.9	33.8	17,732
July 25, 2025	34.55	34.11	34.11	34.55	32.22	28,044
July 24, 2025	35.61	34.66	34.66	36.57	34.63	32,600
July 23, 2025	35.99	35.68	35.68	36.02	35.3	34,700
July 22, 2025	36.2	35.75	35.75	36.7	35.26	41,200
July 21, 2025	35	35.76	35.76	36.14	35	40,713
July 18, 2025	34.38	34.83	34.83	35.13	33.15	34,600
July 17, 2025	34.05	34.32	34.32	34.45	33.72	29,400
July 16, 2025	33.54	33.82	33.82	35	32.92	36,700
July 15, 2025	34.08	33.5	33.5	34.25	33.22	36,900
July 14, 2025	33.38	34.19	34.19	34.19	33	24,216
July 11, 2025	33.5	32.89	32.89	34.19	32.89	12,800
July 10, 2025	33.85	33.62	33.62	33.99	33.6	11,500
July 09, 2025	31.67	33.67	33.67	34.59	31.67	18,931
July 08, 2025	33.7	33.84	33.84	34.33	33.7	25,606
July 07, 2025	33.66	33.57	33.57	34.29	33.31	23,100
July 03, 2025	33.63	33.81	33.81	33.9	33.56	14,205
July 02, 2025	33.14	33.24	33.24	33.53	32.71	24,213
July 01, 2025	30.86	32.88	32.88	32.89	30.85	38,800
June 30, 2025	29.48	31.01	31.01	31.7	29.48	75,400
June 27, 2025	29.9	29.22	29.22	30.44	28.93	842,300
June 26, 2025	28.76	29.64	29.64	29.78	28.76	26,900
June 25, 2025	29.51	28.89	28.89	29.72	28.68	29,600
June 24, 2025	28.85	29.28	29.28	29.59	28.55	38,931
June 23, 2025	28.48	28.55	28.55	28.76	28	52,700
June 20, 2025	29.29	28.37	28.37	29.41	28.23	34,508
June 18, 2025	29.15	28.66	28.66	29.15	28.35	24,232
June 17, 2025	28.32	28.61	28.61	28.74	28.05	19,514
June 16, 2025	29.75	28.27	28.27	29.75	28.15	25,010
June 13, 2025	29.4	28.9	28.9	29.79	28.76	20,719
June 12, 2025	29.95	29.68	29.68	29.95	29.16	13,031
June 11, 2025	30.72	29.78	29.78	30.72	29.69	12,300
June 10, 2025	29.96	29.96	29.96	30.04	29.4	13,000
June 09, 2025	30.11	29.56	29.56	31.76	29.48	13,529
June 06, 2025	30.76	29.8	29.8	30.76	29	16,940
June 05, 2025	30.5	29.5	29.5	30.5	29.5	11,139
June 04, 2025	30.45	29.42	29.42	30.45	29.05	13,300
June 03, 2025	30	29.56	29.56	30.27	29.26	18,017
June 02, 2025	29.81	29.87	29.87	30.38	29.62	15,410
May 30, 2025	30.12	30.05	30.05	30.35	29.86	10,200
May 29, 2025	30.15	30.27	30.27	30.5	29.67	9,900

First United Corporation (FUNC) NASDAQ