First United Corporation (FUNC)
26.00
-1.13 (-4.17%)
At close: Apr 04, 2025, 3:59 PM
25.88
-0.45%
After-hours: Apr 04, 2025, 04:24 PM EDT
First United Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.99 | 28.99 | 27.01 | 27.13 | -2.93 | -9.75% | 40,219 |
| Apr 2, 2025 | 29.83 | 30.23 | 29.56 | 30.06 | 0.35 | 1.18% | 13,003 |
| Apr 1, 2025 | 29.91 | 30.16 | 28.97 | 29.71 | -0.31 | -1.03% | 23,615 |
| Mar 31, 2025 | 29.55 | 30.10 | 29.50 | 30.02 | 0.33 | 1.11% | 18,221 |
| Mar 28, 2025 | 30.42 | 30.72 | 29.64 | 29.69 | -1.10 | -3.57% | 16,702 |
| Mar 27, 2025 | 31.03 | 31.03 | 29.72 | 30.79 | 0.78 | 2.60% | 17,100 |
| Mar 26, 2025 | 30.25 | 30.61 | 30.01 | 30.01 | -0.36 | -1.19% | 12,122 |
| Mar 25, 2025 | 31.14 | 31.14 | 30.37 | 30.37 | -0.81 | -2.60% | 12,900 |
| Mar 24, 2025 | 31.09 | 31.51 | 30.47 | 31.18 | 0.30 | 0.97% | 17,800 |
| Mar 21, 2025 | 31.27 | 31.50 | 30.74 | 30.88 | -0.39 | -1.25% | 21,220 |
| Mar 20, 2025 | 30.64 | 31.36 | 30.63 | 31.27 | 0.23 | 0.74% | 20,300 |
| Mar 19, 2025 | 31.03 | 31.90 | 30.46 | 31.04 | 0.17 | 0.55% | 16,722 |
| Mar 18, 2025 | 30.69 | 30.87 | 30.08 | 30.87 | 0.46 | 1.51% | 21,514 |
| Mar 17, 2025 | 30.13 | 30.81 | 29.65 | 30.41 | 0.28 | 0.93% | 10,700 |
| Mar 14, 2025 | 29.40 | 30.81 | 29.40 | 30.13 | 0.73 | 2.48% | 16,400 |
| Mar 13, 2025 | 29.70 | 29.78 | 29.14 | 29.40 | -0.30 | -1.01% | 16,327 |
| Mar 12, 2025 | 29.62 | 29.99 | 29.11 | 29.70 | 0.32 | 1.09% | 21,613 |
| Mar 11, 2025 | 29.88 | 30.34 | 29.08 | 29.38 | -0.44 | -1.48% | 26,500 |
| Mar 10, 2025 | 31.22 | 31.85 | 29.82 | 29.82 | -2.05 | -6.43% | 22,800 |
| Mar 7, 2025 | 32.81 | 33.40 | 31.42 | 31.87 | -1.23 | -3.72% | 18,900 |
| Mar 6, 2025 | 33.58 | 33.95 | 32.66 | 33.10 | -0.49 | -1.46% | 25,200 |
| Mar 5, 2025 | 34.25 | 34.25 | 33.36 | 33.59 | -0.66 | -1.93% | 8,015 |
| Mar 4, 2025 | 34.71 | 35.19 | 33.71 | 34.25 | -0.91 | -2.59% | 29,508 |
| Mar 3, 2025 | 35.79 | 36.39 | 35.12 | 35.16 | -0.63 | -1.76% | 12,800 |
| Feb 28, 2025 | 35.60 | 35.79 | 35.24 | 35.79 | 0.23 | 0.65% | 12,300 |
| Feb 27, 2025 | 34.36 | 36.96 | 34.36 | 35.56 | -0.32 | -0.89% | 18,607 |
| Feb 26, 2025 | 36.23 | 36.46 | 35.32 | 35.88 | -0.45 | -1.24% | 27,300 |
| Feb 25, 2025 | 36.66 | 36.66 | 35.94 | 36.33 | -0.42 | -1.14% | 18,018 |
| Feb 24, 2025 | 37.98 | 38.43 | 36.75 | 36.75 | -0.89 | -2.36% | 25,932 |
| Feb 21, 2025 | 38.91 | 39.75 | 35.02 | 37.64 | -1.22 | -3.14% | 27,500 |
| Feb 20, 2025 | 39.50 | 40.54 | 38.66 | 38.86 | -1.98 | -4.85% | 22,300 |
| Feb 19, 2025 | 41.38 | 41.41 | 40.46 | 40.84 | -0.54 | -1.30% | 25,411 |
| Feb 18, 2025 | 40.59 | 41.48 | 40.17 | 41.38 | 1.01 | 2.50% | 31,419 |
| Feb 14, 2025 | 41.50 | 41.69 | 40.37 | 40.37 | -1.01 | -2.44% | 25,200 |
| Feb 13, 2025 | 41.14 | 41.74 | 40.50 | 41.38 | 0.47 | 1.15% | 26,300 |
| Feb 12, 2025 | 41.58 | 41.64 | 40.31 | 40.91 | -0.70 | -1.68% | 35,148 |
| Feb 11, 2025 | 40.38 | 42.50 | 40.38 | 41.61 | 1.32 | 3.28% | 44,600 |
| Feb 10, 2025 | 40.24 | 41.88 | 39.53 | 40.29 | 0.19 | 0.47% | 68,070 |
| Feb 7, 2025 | 38.19 | 40.63 | 37.50 | 40.10 | 3.54 | 9.68% | 110,732 |
| Feb 6, 2025 | 34.33 | 36.81 | 34.25 | 36.56 | 3.05 | 9.10% | 94,640 |
| Feb 5, 2025 | 33.02 | 33.52 | 33.01 | 33.51 | 0.64 | 1.95% | 42,900 |
| Feb 4, 2025 | 32.45 | 32.87 | 32.31 | 32.87 | 0.67 | 2.08% | 42,911 |
| Feb 3, 2025 | 32.43 | 32.53 | 31.87 | 32.20 | -0.38 | -1.17% | 25,846 |
| Jan 31, 2025 | 32.33 | 32.70 | 32.33 | 32.58 | 0.26 | 0.80% | 27,000 |
| Jan 30, 2025 | 32.35 | 32.58 | 32.22 | 32.32 | -0.02 | -0.06% | 17,716 |
| Jan 29, 2025 | 32.34 | 32.42 | 32.11 | 32.34 | 0.16 | 0.50% | 23,603 |
| Jan 28, 2025 | 32.20 | 32.63 | 32.03 | 32.18 | -0.13 | -0.40% | 16,500 |
| Jan 27, 2025 | 32.09 | 32.71 | 32.09 | 32.31 | -0.21 | -0.65% | 27,646 |
| Jan 24, 2025 | 32.37 | 32.67 | 32.37 | 32.52 | 0.14 | 0.43% | 15,900 |
| Jan 23, 2025 | 32.23 | 32.84 | 32.23 | 32.38 | -0.08 | -0.25% | 24,217 |