First United Corporation (FUNC)
NASDAQ: FUNC · Real-Time Price · USD
32.10
+1.06 (3.41%)
May 12, 2025, 3:26 PM - Market open
First United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.00 | 32.25 | 31.58 | 32.33 | - | 4.16% | 4,080 |
| May 9, 2025 | 31.50 | 32.68 | 30.90 | 31.04 | 31.04 | -1.55% | 48,702 |
| May 8, 2025 | 30.64 | 32.50 | 30.64 | 31.53 | 31.53 | 2.84% | 13,969 |
| May 7, 2025 | 30.80 | 31.14 | 30.55 | 30.66 | 30.66 | 1.66% | 10,627 |
| May 6, 2025 | 30.95 | 31.25 | 30.16 | 30.16 | 30.16 | -2.30% | 7,214 |
| May 5, 2025 | 30.13 | 31.45 | 30.13 | 30.87 | 30.87 | 0.65% | 5,640 |
| May 2, 2025 | 30.41 | 31.16 | 30.41 | 30.67 | 30.67 | 1.89% | 7,939 |
| May 1, 2025 | 29.53 | 30.58 | 29.53 | 30.10 | 30.10 | 1.11% | 5,780 |
| Apr 30, 2025 | 29.88 | 30.08 | 29.40 | 29.77 | 29.77 | -1.59% | 18,482 |
| Apr 29, 2025 | 30.20 | 30.25 | 29.41 | 30.25 | 30.25 | 0.87% | 13,816 |
| Apr 28, 2025 | 29.56 | 29.99 | 29.45 | 29.99 | 29.99 | 0.94% | 11,819 |
| Apr 25, 2025 | 29.99 | 29.99 | 29.55 | 29.71 | 29.71 | -1.98% | 8,158 |
| Apr 24, 2025 | 30.99 | 30.99 | 30.01 | 30.31 | 30.31 | 0.60% | 12,611 |
| Apr 23, 2025 | 30.00 | 30.65 | 30.00 | 30.13 | 30.13 | 2.76% | 15,973 |
| Apr 22, 2025 | 29.01 | 29.77 | 28.75 | 29.32 | 29.32 | 2.88% | 20,104 |
| Apr 21, 2025 | 27.86 | 28.68 | 27.86 | 28.50 | 28.50 | 1.79% | 24,496 |
| Apr 17, 2025 | 28.18 | 28.69 | 27.54 | 28.00 | 28.00 | -0.18% | 13,401 |
| Apr 16, 2025 | 27.92 | 28.09 | 27.57 | 28.05 | 27.83 | 1.26% | 10,114 |
| Apr 15, 2025 | 27.05 | 28.08 | 27.05 | 27.70 | 27.48 | 1.50% | 16,732 |
| Apr 14, 2025 | 27.65 | 28.54 | 26.30 | 27.29 | 27.08 | 0.92% | 17,266 |
| Apr 11, 2025 | 28.20 | 29.60 | 26.61 | 27.04 | 26.83 | -4.59% | 26,513 |
| Apr 10, 2025 | 28.58 | 29.00 | 28.00 | 28.34 | 28.12 | -5.34% | 33,661 |
| Apr 9, 2025 | 26.47 | 29.97 | 26.26 | 29.94 | 29.71 | 11.01% | 47,996 |
| Apr 8, 2025 | 27.17 | 27.50 | 26.12 | 26.97 | 26.76 | 4.13% | 103,239 |
| Apr 7, 2025 | 24.93 | 26.37 | 24.66 | 25.90 | 25.70 | -0.58% | 29,780 |
| Apr 4, 2025 | 26.02 | 26.50 | 24.80 | 26.05 | 25.85 | -3.98% | 59,045 |
| Apr 3, 2025 | 28.99 | 28.99 | 27.01 | 27.13 | 26.92 | -9.75% | 40,220 |
| Apr 2, 2025 | 29.83 | 30.23 | 29.56 | 30.06 | 29.83 | 1.18% | 13,003 |
| Apr 1, 2025 | 29.91 | 30.16 | 28.97 | 29.71 | 29.48 | -1.03% | 23,615 |
| Mar 31, 2025 | 29.55 | 30.10 | 29.50 | 30.02 | 29.79 | 1.11% | 18,221 |
| Mar 28, 2025 | 30.42 | 30.72 | 29.64 | 29.69 | 29.46 | -3.57% | 16,702 |
| Mar 27, 2025 | 31.03 | 31.03 | 29.72 | 30.79 | 30.55 | 2.60% | 17,078 |
| Mar 26, 2025 | 30.25 | 30.61 | 30.01 | 30.01 | 29.78 | -1.19% | 12,122 |
| Mar 25, 2025 | 31.14 | 31.14 | 30.37 | 30.37 | 30.13 | -2.60% | 12,871 |
| Mar 24, 2025 | 31.09 | 31.51 | 30.47 | 31.18 | 30.94 | 0.97% | 17,792 |
| Mar 21, 2025 | 31.27 | 31.50 | 30.74 | 30.88 | 30.64 | -1.25% | 21,220 |
| Mar 20, 2025 | 30.64 | 31.36 | 30.63 | 31.27 | 31.03 | 0.74% | 20,300 |
| Mar 19, 2025 | 31.03 | 31.90 | 30.46 | 31.04 | 30.80 | 0.55% | 16,722 |
| Mar 18, 2025 | 30.69 | 30.87 | 30.08 | 30.87 | 30.63 | 1.51% | 21,514 |
| Mar 17, 2025 | 30.13 | 30.81 | 29.65 | 30.41 | 30.17 | 0.93% | 10,674 |
| Mar 14, 2025 | 29.40 | 30.81 | 29.40 | 30.13 | 29.90 | 2.50% | 16,397 |
| Mar 13, 2025 | 29.70 | 29.78 | 29.14 | 29.40 | 29.17 | -1.03% | 16,327 |
| Mar 12, 2025 | 29.62 | 29.99 | 29.11 | 29.70 | 29.47 | 1.09% | 21,613 |
| Mar 11, 2025 | 29.88 | 30.34 | 29.08 | 29.38 | 29.15 | -1.48% | 26,482 |
| Mar 10, 2025 | 31.22 | 31.85 | 29.82 | 29.82 | 29.59 | -6.43% | 22,783 |
| Mar 7, 2025 | 32.81 | 33.40 | 31.42 | 31.87 | 31.62 | -3.72% | 18,895 |
| Mar 6, 2025 | 33.58 | 33.95 | 32.66 | 33.10 | 32.84 | -1.46% | 25,185 |
| Mar 5, 2025 | 34.25 | 34.25 | 33.36 | 33.59 | 33.33 | -1.93% | 8,015 |
| Mar 4, 2025 | 34.71 | 35.19 | 33.71 | 34.25 | 33.98 | -2.59% | 29,508 |
| Mar 3, 2025 | 35.79 | 36.39 | 35.12 | 35.16 | 34.89 | -1.76% | 12,757 |