First United Corporation - FUNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.95	36.87	36.87	37.07	35.95	30,713
November 20, 2025	36.47	35.83	35.83	36.75	35.68	22,900
November 19, 2025	35.75	35.94	35.94	36.09	35.55	14,475
November 18, 2025	35.31	35.86	35.86	36.01	35.17	19,230
November 17, 2025	36.42	35.25	35.25	36.43	35.21	13,110
November 14, 2025	36.05	36.51	36.51	36.53	35.67	15,200
November 13, 2025	36.12	36.35	36.35	36.58	36.12	14,200
November 12, 2025	36.5	36.25	36.25	36.51	36	11,500
November 11, 2025	35.91	36.21	36.21	36.28	35.75	18,300
November 10, 2025	35.68	35.76	35.76	35.92	35.09	25,600
November 07, 2025	35.46	35.48	35.48	35.77	35.25	11,539
November 06, 2025	35.69	35.41	35.41	35.75	34.29	24,500
November 05, 2025	35.5	35.69	35.69	35.77	35.44	15,000
November 04, 2025	34.6	34.95	34.95	35.34	34.55	19,800
November 03, 2025	34.48	34.9	34.9	35.42	33.9	27,312
October 31, 2025	34.77	34.53	34.53	35.35	34.5	16,800
October 30, 2025	35.65	34.85	34.85	35.65	34.76	20,843
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

First United Corporation (FUNC) NASDAQ