First United Corporation - FUNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First United Corporation (FUNC) NASDAQ