First United Corporation (FUNC)
NASDAQ: FUNC
· Real-Time Price · USD
36.77
0.03 (0.08%)
At close: Sep 12, 2025, 3:59 PM
36.77
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
FUNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.26 | 36.92 | 36.26 | 36.74 | 36.74 | 1.07% | 27,246 |
| Sep 10, 2025 | 36.50 | 37.43 | 36.24 | 36.35 | 36.35 | -0.41% | 13,400 |
| Sep 9, 2025 | 36.79 | 37.07 | 36.50 | 36.50 | 36.50 | -1.03% | 18,800 |
| Sep 8, 2025 | 37.39 | 37.43 | 36.47 | 36.88 | 36.88 | -0.16% | 13,100 |
| Sep 5, 2025 | 37.92 | 37.92 | 36.90 | 36.94 | 36.94 | -0.57% | 11,319 |
| Sep 4, 2025 | 36.97 | 37.28 | 36.90 | 37.15 | 37.15 | 1.14% | 24,400 |
| Sep 3, 2025 | 36.70 | 37.40 | 36.51 | 36.73 | 36.73 | -0.68% | 17,900 |
| Sep 2, 2025 | 37.15 | 37.79 | 36.94 | 36.98 | 36.98 | -1.04% | 15,000 |
| Aug 29, 2025 | 37.50 | 37.95 | 37.37 | 37.37 | 37.37 | 0.24% | 14,131 |
| Aug 28, 2025 | 37.36 | 37.38 | 36.87 | 37.28 | 37.28 | -0.13% | 11,500 |
| Aug 27, 2025 | 37.49 | 37.86 | 37.18 | 37.33 | 37.33 | 0.27% | 17,200 |
| Aug 26, 2025 | 36.76 | 37.67 | 36.76 | 37.23 | 37.23 | 1.94% | 69,344 |
| Aug 25, 2025 | 36.97 | 37.30 | 36.50 | 36.52 | 36.52 | -0.35% | 19,100 |
| Aug 22, 2025 | 34.95 | 37.00 | 34.75 | 36.65 | 36.65 | 6.36% | 33,400 |
| Aug 21, 2025 | 35.00 | 35.06 | 34.33 | 34.46 | 34.46 | -0.72% | 12,500 |
| Aug 20, 2025 | 34.46 | 34.83 | 34.40 | 34.71 | 34.71 | 1.55% | 11,300 |
| Aug 19, 2025 | 34.39 | 34.63 | 34.18 | 34.18 | 34.18 | -0.12% | 10,100 |
| Aug 18, 2025 | 34.40 | 34.61 | 34.20 | 34.22 | 34.22 | -0.81% | 11,517 |
| Aug 15, 2025 | 35.06 | 35.35 | 34.30 | 34.50 | 34.50 | -1.15% | 17,700 |
| Aug 14, 2025 | 34.80 | 35.16 | 34.51 | 34.90 | 34.90 | -0.88% | 11,209 |