First United Corporation (FUNC)
NASDAQ: FUNC
· Real-Time Price · USD
34.80
-0.10 (-0.29%)
At close: Aug 15, 2025, 10:05 AM
FUNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.80 | 35.16 | 34.51 | 34.90 | 34.90 | -0.88% | 11,209 |
| Aug 13, 2025 | 35.00 | 35.88 | 35.00 | 35.21 | 35.21 | 1.06% | 16,600 |
| Aug 12, 2025 | 32.77 | 34.97 | 32.77 | 34.84 | 34.84 | 6.74% | 34,700 |
| Aug 11, 2025 | 32.97 | 33.36 | 32.51 | 32.64 | 32.64 | -0.37% | 17,000 |
| Aug 8, 2025 | 32.30 | 33.11 | 32.00 | 32.76 | 32.76 | 2.31% | 12,546 |
| Aug 7, 2025 | 32.51 | 32.51 | 31.71 | 32.02 | 32.02 | -0.28% | 12,300 |
| Aug 6, 2025 | 32.41 | 32.53 | 32.03 | 32.11 | 32.11 | -0.56% | 9,900 |
| Aug 5, 2025 | 32.74 | 32.74 | 31.84 | 32.29 | 32.29 | -0.77% | 21,700 |
| Aug 4, 2025 | 32.00 | 32.70 | 31.88 | 32.54 | 32.54 | 1.62% | 12,100 |
| Aug 1, 2025 | 32.65 | 35.92 | 31.86 | 32.02 | 32.02 | -2.59% | 23,224 |
| Jul 31, 2025 | 33.02 | 33.47 | 32.25 | 32.87 | 32.87 | -1.26% | 21,700 |
| Jul 30, 2025 | 33.93 | 34.05 | 32.87 | 33.29 | 33.29 | -1.19% | 17,600 |
| Jul 29, 2025 | 34.42 | 34.85 | 33.50 | 33.69 | 33.69 | -1.78% | 20,100 |
| Jul 28, 2025 | 34.16 | 34.90 | 33.80 | 34.30 | 34.30 | 0.56% | 17,732 |
| Jul 25, 2025 | 34.55 | 34.55 | 32.22 | 34.11 | 34.11 | -1.59% | 28,044 |
| Jul 24, 2025 | 35.61 | 36.57 | 34.63 | 34.66 | 34.66 | -2.86% | 32,600 |
| Jul 23, 2025 | 35.99 | 36.02 | 35.30 | 35.68 | 35.68 | -0.20% | 34,700 |
| Jul 22, 2025 | 36.20 | 36.70 | 35.26 | 35.75 | 35.75 | -0.03% | 41,200 |
| Jul 21, 2025 | 35.00 | 36.14 | 35.00 | 35.76 | 35.76 | 2.67% | 40,713 |
| Jul 18, 2025 | 34.38 | 35.13 | 33.15 | 34.83 | 34.83 | 1.49% | 34,600 |