First United Corporation (FUNC) NASDAQ

39.44

+0.565(+1.45%)

Updated at June 02 02:57PM

Currency In USD

FUNC Historical Return

If you invested $1000 in First United Corporation (FUNC) 10 years ago, it would be worth $4,816.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,471.07, while $1000 invested 1 year ago would be worth $1,328.43. This corresponds to total returns of 381.66%, 147.11%, 32.84%, respectively, with annualized returns of 17.01%, 19.82%, 32.84%.

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
June 01, 2026	39.61	38.87	38.87	39.76	38.55	12,611
May 29, 2026	39.34	39.54	39.54	39.85	39.01	12,566
May 28, 2026	38.59	39	39	39	38.58	9,582
May 27, 2026	38.17	38.76	38.76	38.84	37.78	40,939
May 26, 2026	38.03	38.17	38.17	38.33	37.46	21,392
May 22, 2026	37.33	37.15	37.15	37.43	36.88	11,540
May 21, 2026	36.88	37.55	37.55	37.66	36.76	13,205
May 20, 2026	37.33	37.54	37.54	37.64	37.09	12,179
May 19, 2026	36.97	36.95	36.95	37.13	36.64	10,622
May 18, 2026	37.1	37.12	37.12	37.35	36.91	18,965
May 15, 2026	37.15	36.9	36.9	37.15	36.82	29,322
May 14, 2026	37.17	37.38	37.38	37.56	36.91	12,843
May 13, 2026	37.2	37.03	37.03	38.14	36.9	14,072
May 12, 2026	37.31	36.97	36.97	37.31	36.9	10,956
May 11, 2026	37.94	37.27	37.27	37.94	36.92	19,766
May 08, 2026	38.01	38.3	38.3	38.3	37.7	5,437
May 07, 2026	37.89	38.18	38.18	38.47	37.19	9,023
May 06, 2026	37.19	37.51	37.51	37.89	37.19	9,326
May 05, 2026	37.18	37.4	37.4	38.1	37.18	13,539
May 04, 2026	37.11	37.01	37.01	37.51	36.9	13,521
May 01, 2026	37.43	37.25	37.25	38.11	37.05	8,300
April 30, 2026	37	37.16	37.16	37.47	36.9	13,968
April 29, 2026	38.1	37.15	37.15	38.1	37	7,933
April 28, 2026	38.09	38.46	38.46	38.46	37.55	6,884
April 27, 2026	38.04	37.91	37.91	38.34	37.65	8,813
April 24, 2026	37.78	38.18	38.18	38.58	37.78	6,883
April 23, 2026	37.78	37.96	37.96	38.04	37.41	9,107
April 22, 2026	37.91	37.8	37.8	38.46	37.63	9,398
April 21, 2026	38.62	37.91	37.91	38.62	37.39	20,520
April 20, 2026	38.27	37.48	37.48	38.68	37.48	6,740
April 17, 2026	37.61	37.62	37.62	38.21	37.46	9,540
April 16, 2026	37.75	37.55	37.55	37.82	37.33	11,173
April 15, 2026	37.7	37.69	37.69	38.69	37.5	5,946
April 14, 2026	38.36	37.76	37.76	38.6	37.75	8,292
April 13, 2026	38.26	38.5	38.5	38.56	38.07	6,192
April 10, 2026	38.7	38.26	38.26	38.7	38.21	3,967
April 09, 2026	38.18	39.11	39.11	39.26	38.18	8,954
April 08, 2026	38.05	38.19	38.19	38.88	37.41	13,073
April 07, 2026	37.32	37.3	37.3	37.32	37.13	7,125
April 06, 2026	37.39	37.38	37.38	37.39	37.35	4,252
April 02, 2026	36.69	37.02	37.02	37.02	36.27	2,994
April 01, 2026	37.1	36.78	36.78	37.17	36.64	7,148
March 31, 2026	37.07	36.64	36.64	37.07	36.29	6,302
March 30, 2026	36.51	36.76	36.76	36.82	36.07	11,725
March 27, 2026	36.09	36.34	36.34	36.34	35.99	6,502
March 26, 2026	36.55	36.78	36.78	36.8	36.55	7,933
March 25, 2026	36.78	36.7	36.7	36.78	36.45	5,960
March 24, 2026	37.09	36.72	36.72	37.4	36.7	7,505
March 23, 2026	36.07	36.99	36.99	37.3	35.99	22,585
March 20, 2026	36.24	36.07	36.07	36.49	35.91	35,249
March 19, 2026	35.84	36.19	36.19	36.67	35.79	8,654
March 18, 2026	35.9	35.78	35.78	36.03	35.75	14,576
March 17, 2026	36.66	36	36	36.66	35.94	10,535
March 16, 2026	35.82	36.07	36.07	36.2	35.75	6,040
March 13, 2026	36.13	35.86	35.86	36.14	35.84	26,450
March 12, 2026	35.71	36.13	36.13	36.18	35.71	12,352
March 11, 2026	35.85	35.95	35.95	36.65	35.56	11,095
March 10, 2026	35.97	35.91	35.91	36.58	35.9	13,110
March 09, 2026	35.67	36.24	36.24	36.24	35.53	15,172
March 06, 2026	35.7	36.1	36.1	36.13	35.7	52,600