First United Corporation (FUNC) NASDAQ

Currency In USD

FUNC Historical Return

If you invested $1000 in First United Corporation (FUNC) 10 years ago, it would be worth $5,480.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,864.05, while $1000 invested 1 year ago would be worth $1,226.21. This corresponds to total returns of 448.09%, 186.4%, 22.62%, respectively, with annualized returns of 18.53%, 23.42%, 22.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FUNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	45.89	44.45	44.45	45.89	43.45	17,368
September 10, 2026	43.74	44.4	44.4	44.4	42.76	51,162
September 09, 2026	42.93	43.67	43.67	43.95	42.93	16,233
September 08, 2026	44.12	43.38	43.38	44.45	43.38	27,869
September 04, 2026	43.57	44.36	44.36	44.52	43.57	12,104
September 03, 2026	44.16	43.94	43.94	44.61	43.47	8,043
September 02, 2026	43.77	43.79	43.79	44.62	43.65	17,794
September 01, 2026	43.35	42.16	42.16	43.85	42.11	17,156
August 31, 2026	43.47	42.9	42.9	43.84	42.86	10,054
August 28, 2026	43.95	43.16	43.16	43.95	43.03	10,961
August 27, 2026	43	43.2	43.2	43.45	42.28	16,515
August 26, 2026	42.88	42.75	42.75	42.92	41.45	22,118
August 25, 2026	43.18	43.17	43.17	43.56	42.6	17,958
August 24, 2026	42.83	43.4	43.4	43.64	42.2	10,067
August 21, 2026	43.29	42.94	42.94	43.75	42.18	15,477
August 20, 2026	43.45	43.35	43.35	43.65	43.35	9,632
August 19, 2026	45.14	43.59	43.59	45.15	43	16,498
August 18, 2026	45.12	45.15	45.15	45.38	44.7	16,685
August 17, 2026	45.11	44.93	44.93	45.52	44.92	17,307
August 14, 2026	45.86	45.38	45.38	45.86	45.22	7,592
August 13, 2026	45.96	46.18	46.18	46.18	45.62	13,272
August 12, 2026	45.4	45.61	45.61	45.97	45.4	10,745
August 11, 2026	44.76	45.39	45.39	45.49	44.76	8,688
August 10, 2026	44.44	44.46	44.46	44.95	44.12	14,141
August 07, 2026	45.36	44.74	44.74	45.36	44.31	8,987
August 06, 2026	45.1	45.3	45.3	45.64	44.76	34,324
August 05, 2026	45.02	44.73	44.73	45.48	44.3	17,679
August 04, 2026	44.39	44.7	44.7	45.2	44.39	17,169
August 03, 2026	44.44	44.57	44.57	45.84	44.23	16,825
July 31, 2026	43.6	44.14	44.14	44.28	43.42	22,422
July 30, 2026	44.28	43.84	43.84	44.76	43.56	13,480
July 29, 2026	45.59	44.73	44.73	45.59	44.31	79,504
July 28, 2026	45.04	45.59	45.59	45.59	44.74	34,785
July 27, 2026	44.86	44.88	44.88	45	43.61	21,935
July 24, 2026	43.5	44.57	44.57	44.97	43.5	32,666
July 23, 2026	43.79	43.94	43.94	44.24	42.89	33,037
July 22, 2026	43.74	43.98	43.98	44.13	43.35	44,054
July 21, 2026	44.03	44.18	44.18	45	43.08	42,179
July 20, 2026	45	44.64	44.64	45.09	44	18,950
July 17, 2026	45.48	45.35	45.35	46.25	43.59	21,593
July 16, 2026	44.85	45.86	45.86	46	44.85	23,590
July 15, 2026	44.92	44.83	44.83	45.31	44.38	25,736
July 14, 2026	44.82	44.51	44.51	45.85	43.84	42,701
July 13, 2026	43.06	44.89	44.89	45.3	43.06	25,351
July 10, 2026	44.01	44.38	44.38	44.45	43.07	19,432
July 09, 2026	43.19	43.9	43.9	44	43.17	14,869
July 08, 2026	43.93	43.46	43.46	43.95	41.86	15,741
July 07, 2026	44.2	43.96	43.96	44.59	43.63	23,138
July 06, 2026	44.53	44.31	44.31	44.64	43.51	23,171
July 02, 2026	46.07	44.53	44.53	46.07	44.05	18,062
July 01, 2026	44.5	46.18	46.18	46.3	44.15	28,571
June 30, 2026	44.9	44.11	44.11	44.9	43.52	32,781
June 29, 2026	45.3	44.9	44.9	45.47	43.99	36,947
June 26, 2026	43.54	45.4	45.4	45.98	42.88	147,877
June 25, 2026	43.32	43.3	43.3	43.71	42.96	5,661
June 24, 2026	43.44	43.43	43.43	43.72	42.54	17,152
June 23, 2026	42.35	43.17	43.17	43.22	42.15	14,734
June 22, 2026	42.51	42.25	42.25	43.12	41.79	12,579
June 18, 2026	41.5	42.58	42.58	42.66	41.1	62,135
June 17, 2026	41.99	40.86	40.86	42	40.83	26,987