First United Corporation - FUNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.4	36.32	36.32	36.9	36.27	10,716
February 19, 2026	36.97	36.41	36.41	36.97	36.4	7,000
February 18, 2026	37.56	36.95	36.95	37.56	36.75	8,838
February 17, 2026	37.9	37.68	37.68	38.19	37.68	9,400
February 13, 2026	37.68	37.62	37.62	37.95	37.62	8,700
February 12, 2026	37.72	37.32	37.32	38.04	36.82	12,700
February 11, 2026	38.42	37.74	37.74	38.42	37.7	7,600
February 10, 2026	38.7	38.62	38.62	39.24	38.62	11,413
February 09, 2026	39.21	38.92	38.92	39.85	38.89	11,500
February 06, 2026	39.94	39.6	39.6	40.53	39.55	14,900
February 05, 2026	39.23	39.41	39.41	39.67	39.03	8,368
February 04, 2026	39.7	39.22	39.22	40	39.2	14,500
February 03, 2026	39.31	39.72	39.72	39.72	37.51	10,707
February 02, 2026	38.4	39.56	39.56	39.98	38.4	25,913
January 30, 2026	37.85	38.33	38.33	38.72	37.77	18,016
January 29, 2026	37.35	38.13	38.13	38.29	37.34	13,000
January 28, 2026	37	37.13	37.13	37.52	36.95	13,735
January 27, 2026	37.01	36.82	36.82	37.17	36.5	15,721
January 26, 2026	36.99	36.9	36.9	37.27	36.35	12,345
January 23, 2026	39.53	36.77	36.77	39.53	36.7	13,405
January 22, 2026	39.83	39.34	39.34	39.95	38.97	13,716
January 21, 2026	37.92	39.57	39.57	39.57	37.92	13,700
January 20, 2026	37.5	37.71	37.71	37.71	37.39	11,415
January 16, 2026	39.06	37.92	37.92	39.12	37.88	16,100
January 15, 2026	38.13	39.47	39.47	40.42	38.11	10,442
January 14, 2026	37.46	38.03	38.03	38.03	37.26	31,200
January 13, 2026	37.62	37.45	37.45	37.7	37.38	13,842
January 12, 2026	37.71	37.6	37.6	37.79	37.29	18,142
January 09, 2026	38.16	37.81	37.81	38.16	37.46	50,319
January 08, 2026	36.85	37.85	37.85	38	36.73	60,432
January 07, 2026	37.33	36.82	36.82	37.36	36.52	13,148
January 06, 2026	37.42	37.42	37.42	37.78	36.82	16,926
January 05, 2026	37.52	37.33	37.33	38.11	36.91	25,328
January 02, 2026	37.73	37.08	37.08	37.94	36.68	19,200
December 31, 2025	38	37.44	37.44	38.5	37.23	9,400
December 30, 2025	38.17	38.09	38.09	38.24	37.6	14,800
December 29, 2025	38.88	38	38	39	38	10,500
December 26, 2025	39.36	38.73	38.75	39.51	38.73	11,882
December 24, 2025	39.1	39.3	39.3	39.51	38.38	14,200
December 23, 2025	39.5	39.16	39.16	40.04	38.73	12,200
December 22, 2025	40.22	39.79	39.79	40.76	39.6	25,029
December 19, 2025	41.23	40.29	40.29	41.95	39.73	68,900
December 18, 2025	40.95	41.06	41.06	41.2	40.57	63,200
December 17, 2025	41.29	40.9	40.9	41.4	40.39	49,900
December 16, 2025	41	40.89	40.89	41.56	40.82	39,031
December 15, 2025	40.75	40.86	40.86	40.99	40.56	20,100
December 12, 2025	40.67	40.51	40.51	40.98	40.51	20,400
December 11, 2025	39.93	40.41	40.41	40.6	39.85	44,800
December 10, 2025	39.13	39.51	39.51	39.93	39.13	64,821
December 09, 2025	39.01	38.98	38.98	39.24	38.94	10,728
December 08, 2025	38.97	38.79	38.79	39.12	38.75	11,533
December 05, 2025	38.76	38.61	38.61	38.79	38.48	19,800
December 04, 2025	38.82	38.6	38.6	38.87	38.6	8,200
December 03, 2025	38.51	38.76	38.76	38.91	38.5	17,236
December 02, 2025	38.41	38.12	38.12	38.41	38.01	10,400
December 01, 2025	37.74	38.07	38.07	38.4	37.74	10,742
November 28, 2025	38.1	38.18	38.18	38.21	37.82	9,835
November 26, 2025	38.37	38.14	38.14	38.55	38.08	15,800
November 25, 2025	37.35	38.45	38.45	38.69	37.35	21,615
November 24, 2025	37.14	36.83	36.83	37.3	36.72	14,000

First United Corporation (FUNC) NASDAQ