First United Corporation FUNC
NASDAQ · United States · Finance
$43.62-0.24 (-0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $43.62 | -0.55% | $44.14 | $44.24 | $43.20 | 24.40K |
| 2026-10-01 | $43.86 | +2.55% | $42.40 | $43.86 | $42.34 | 13.20K |
| 2026-09-30 | $42.77 | -1.50% | $43.60 | $44.39 | $42.65 | 44.20K |
| 2026-09-29 | $43.42 | -0.96% | $44.40 | $45.51 | $43.25 | 22.60K |
| 2026-09-28 | $43.84 | +1.27% | $43.40 | $44.00 | $43.24 | 30.70K |
| 2026-09-25 | $43.29 | -0.02% | $43.75 | $43.75 | $42.98 | 16.70K |
| 2026-09-24 | $43.30 | +1.26% | $43.02 | $43.59 | $42.63 | 18.60K |
| 2026-09-23 | $42.76 | -2.08% | $43.21 | $43.74 | $42.12 | 27.10K |
| 2026-09-22 | $43.67 | +0.07% | $43.92 | $44.55 | $43.27 | 41.30K |
| 2026-09-21 | $43.64 | -1.51% | $44.08 | $44.28 | $42.95 | 76.40K |
| 2026-09-18 | $44.31 | +1.42% | $43.69 | $44.67 | $41.60 | 109.40K |
| 2026-09-17 | $43.69 | +0.44% | $43.64 | $43.87 | $43.25 | 10.30K |
| 2026-09-16 | $43.50 | -3.38% | $45.19 | $45.24 | $43.03 | 24.70K |
| 2026-09-15 | $45.02 | +2.20% | $44.60 | $45.08 | $43.92 | 26.70K |
| 2026-09-14 | $44.05 | -0.90% | $44.44 | $44.84 | $43.53 | 23.50K |
| 2026-09-11 | $44.45 | +0.11% | $44.70 | $44.70 | $43.24 | 17.40K |
| 2026-09-10 | $44.40 | +1.67% | $43.74 | $44.40 | $42.76 | 51.20K |
| 2026-09-09 | $43.67 | +0.67% | $42.93 | $43.95 | $42.93 | 16.20K |
| 2026-09-08 | $43.38 | -2.21% | $44.12 | $44.45 | $43.38 | 27.90K |
| 2026-09-04 | $44.36 | +0.96% | $43.57 | $44.52 | $43.57 | 12.10K |
| 2026-09-03 | $43.94 | +0.34% | $44.16 | $44.61 | $43.47 | 8.10K |
| 2026-09-02 | $43.79 | +3.87% | $43.77 | $44.62 | $43.65 | 17.80K |
| 2026-09-01 | $42.16 | -1.72% | $43.35 | $43.85 | $42.11 | 17.20K |
| 2026-08-31 | $42.90 | -0.60% | $43.47 | $43.84 | $42.86 | 10.10K |
| 2026-08-28 | $43.16 | -0.09% | $43.95 | $43.95 | $43.03 | 11.00K |
| 2026-08-27 | $43.20 | +1.05% | $43.00 | $43.45 | $42.28 | 16.50K |
| 2026-08-26 | $42.75 | -0.97% | $42.88 | $42.92 | $41.45 | 22.10K |
| 2026-08-25 | $43.17 | -0.53% | $43.18 | $43.56 | $42.60 | 18.00K |
| 2026-08-24 | $43.40 | +1.07% | $42.83 | $43.64 | $42.20 | 10.10K |
| 2026-08-21 | $42.94 | -0.95% | $43.29 | $43.75 | $42.18 | 15.50K |
| 2026-08-20 | $43.35 | -0.55% | $43.45 | $43.65 | $43.35 | 9.60K |
| 2026-08-19 | $43.59 | -3.46% | $45.09 | $45.15 | $43.00 | 19.00K |
| 2026-08-18 | $45.15 | +0.49% | $45.12 | $45.38 | $44.70 | 16.70K |
| 2026-08-17 | $44.93 | -0.99% | $45.11 | $45.52 | $44.92 | 17.30K |
| 2026-08-14 | $45.38 | -1.73% | $45.86 | $45.86 | $45.22 | 7.60K |
| 2026-08-13 | $46.18 | +1.25% | $45.96 | $46.18 | $45.62 | 13.30K |
| 2026-08-12 | $45.61 | +0.48% | $45.71 | $45.97 | $45.40 | 11.10K |
| 2026-08-11 | $45.39 | +2.09% | $44.76 | $45.49 | $44.76 | 9.70K |
| 2026-08-10 | $44.46 | -0.63% | $44.44 | $44.95 | $44.12 | 14.10K |
| 2026-08-07 | $44.74 | -1.24% | $45.36 | $45.36 | $44.31 | 9.00K |
| 2026-08-06 | $45.30 | +1.27% | $45.10 | $45.64 | $44.76 | 34.30K |
| 2026-08-05 | $44.73 | +0.07% | $45.02 | $45.48 | $44.30 | 17.70K |
| 2026-08-04 | $44.70 | +0.29% | $44.39 | $45.20 | $44.39 | 17.20K |
| 2026-08-03 | $44.57 | +0.97% | $44.44 | $45.84 | $44.23 | 16.80K |
| 2026-07-31 | $44.14 | +0.68% | $43.60 | $44.28 | $43.42 | 22.40K |
| 2026-07-30 | $43.84 | -1.99% | $44.28 | $44.76 | $43.56 | 13.50K |
| 2026-07-29 | $44.73 | -1.89% | $45.59 | $45.59 | $44.31 | 79.50K |
| 2026-07-28 | $45.59 | +1.58% | $45.04 | $45.59 | $44.74 | 34.80K |
| 2026-07-27 | $44.88 | +0.70% | $44.86 | $45.00 | $43.61 | 21.90K |
| 2026-07-24 | $44.57 | +1.43% | $43.50 | $44.97 | $43.50 | 32.70K |
| 2026-07-23 | $43.94 | -0.09% | $43.79 | $44.24 | $42.89 | 33.00K |
| 2026-07-22 | $43.98 | -0.45% | $43.74 | $44.13 | $43.35 | 44.10K |
| 2026-07-21 | $44.18 | -1.03% | $44.03 | $45.00 | $43.08 | 42.20K |
| 2026-07-20 | $44.64 | -1.57% | $45.00 | $45.09 | $44.00 | 19.00K |
| 2026-07-17 | $45.35 | -1.11% | $45.48 | $46.25 | $43.59 | 21.60K |
| 2026-07-16 | $45.86 | +2.30% | $44.85 | $46.00 | $44.85 | 23.60K |
| 2026-07-15 | $44.83 | +0.72% | $45.10 | $45.31 | $44.38 | 26.00K |
| 2026-07-14 | $44.51 | -0.85% | $44.82 | $45.85 | $43.84 | 42.70K |
| 2026-07-13 | $44.89 | +1.15% | $43.06 | $45.30 | $43.06 | 25.40K |
| 2026-07-10 | $44.38 | +1.09% | $44.01 | $44.45 | $43.07 | 19.40K |
| 2026-07-09 | $43.90 | +1.01% | $43.19 | $44.00 | $43.17 | 14.90K |
| 2026-07-08 | $43.46 | -1.14% | $43.93 | $43.95 | $41.86 | 15.70K |
| 2026-07-07 | $43.96 | -0.79% | $44.20 | $44.59 | $43.63 | 23.10K |
| 2026-07-06 | $44.31 | -0.49% | $44.53 | $44.64 | $43.51 | 23.20K |
| 2026-07-02 | $44.53 | -3.57% | $46.07 | $46.07 | $44.05 | 18.10K |
| 2026-07-01 | $46.18 | +4.69% | $44.50 | $46.30 | $44.15 | 28.60K |
| 2026-06-30 | $44.11 | -1.76% | $44.90 | $44.90 | $43.52 | 32.80K |
| 2026-06-29 | $44.90 | -1.10% | $45.30 | $45.47 | $43.99 | 36.90K |
| 2026-06-26 | $45.40 | +4.85% | $43.54 | $45.98 | $42.88 | 147.90K |
| 2026-06-25 | $43.30 | -0.30% | $43.32 | $43.71 | $42.96 | 5.70K |
| 2026-06-24 | $43.43 | +0.60% | $43.44 | $43.72 | $42.54 | 17.60K |
| 2026-06-23 | $43.17 | +2.18% | $42.35 | $43.22 | $42.15 | 14.70K |
| 2026-06-22 | $42.25 | -0.78% | $42.51 | $43.12 | $41.79 | 12.60K |
| 2026-06-18 | $42.58 | +4.21% | $41.50 | $42.66 | $41.10 | 62.10K |
| 2026-06-17 | $40.86 | -1.19% | $41.99 | $42.00 | $40.83 | 27.00K |
| 2026-06-16 | $41.35 | -0.27% | $41.81 | $42.01 | $41.17 | 15.40K |
| 2026-06-15 | $41.46 | -0.98% | $42.06 | $42.83 | $41.26 | 15.80K |
| 2026-06-12 | $41.87 | +0.53% | $41.59 | $42.35 | $41.59 | 25.70K |
| 2026-06-11 | $41.65 | +0.02% | $41.92 | $41.95 | $41.55 | 26.70K |
| 2026-06-10 | $41.64 | +1.66% | $41.49 | $41.85 | $41.16 | 34.00K |
| 2026-06-09 | $40.96 | +1.71% | $40.57 | $41.52 | $40.57 | 32.60K |
| 2026-06-08 | $40.27 | +1.38% | $39.99 | $40.56 | $39.99 | 31.20K |
| 2026-06-05 | $39.72 | 0.00% | $39.65 | $40.00 | $39.15 | 23.70K |
| 2026-06-04 | $39.72 | +4.20% | $38.40 | $39.72 | $38.32 | 9.40K |
| 2026-06-03 | $38.12 | -2.36% | $38.82 | $39.24 | $37.87 | 14.30K |
| 2026-06-02 | $39.04 | +0.44% | $38.86 | $39.44 | $38.86 | 8.40K |
| 2026-06-01 | $38.87 | -1.69% | $39.61 | $39.76 | $38.55 | 12.60K |
| 2026-05-29 | $39.54 | +1.38% | $39.34 | $39.85 | $39.01 | 12.60K |
| 2026-05-28 | $39.00 | +0.62% | $38.59 | $39.00 | $38.58 | 9.60K |
| 2026-05-27 | $38.76 | +1.55% | $38.17 | $38.84 | $37.78 | 41.00K |