First United Corporation - Common Stock (FUNC)

Last Price43.90

Change-0.34 (-0.77%)

NASDAQ · Last Trade: Oct 19th, 12:07 PM EDT

Historical Prices For First United Corporation - Common Stock (FUNC)

Date Range:

2026-07-19 - 2026-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
10/16/2026	43.96	44.80	43.93	44.24	12,731	43.96
10/15/2026	43.63	44.65	43.52	43.92	36,763	43.64
10/14/2026	43.44	43.85	43.09	43.40	28,174	43.13
10/13/2026	44.16	44.76	43.09	44.09	85,232	43.81
10/12/2026	42.83	45.10	42.83	44.16	74,904	43.88
10/09/2026	43.15	43.75	42.80	43.15	79,077	42.88
10/08/2026	42.99	43.76	42.95	43.50	38,101	43.22
10/07/2026	43.41	43.48	42.97	43.44	23,342	43.17
10/06/2026	43.57	43.89	42.98	43.64	15,963	43.36
10/05/2026	43.60	43.78	43.00	43.37	22,440	43.10
10/02/2026	44.14	44.24	43.20	43.62	24,422	43.34
10/01/2026	42.40	43.86	42.34	43.86	13,186	43.58
9/30/2026	43.60	44.39	42.65	42.77	44,161	42.50
9/29/2026	44.40	45.51	43.25	43.42	22,632	43.15
9/28/2026	43.40	44.00	43.24	43.84	30,710	43.56
9/25/2026	43.75	43.75	42.98	43.29	16,698	43.02
9/24/2026	43.01	43.59	42.63	43.30	18,583	43.03
9/23/2026	43.21	43.74	42.12	42.76	27,065	42.49
9/22/2026	43.92	44.55	43.27	43.67	41,276	43.39
9/21/2026	44.08	44.28	42.95	43.64	76,412	43.36
9/18/2026	43.69	44.67	41.60	44.31	109,366	44.03
9/17/2026	43.64	43.87	43.25	43.69	10,273	43.41
9/16/2026	45.19	45.24	43.03	43.50	24,720	43.22
9/15/2026	44.60	45.08	43.92	45.02	26,664	44.74
9/14/2026	44.44	44.84	43.53	44.05	23,478	43.77
9/11/2026	44.70	44.70	43.24	44.45	17,369	44.17
9/10/2026	43.74	44.40	42.76	44.40	51,163	44.12
9/09/2026	42.93	43.95	42.93	43.67	16,233	43.39
9/08/2026	44.12	44.45	43.38	43.38	27,921	43.11
9/04/2026	43.57	44.52	43.57	44.35	12,106	44.07
9/03/2026	44.16	44.60	43.47	43.94	9,152	43.66
9/02/2026	43.76	44.62	43.65	43.79	17,794	43.51
9/01/2026	43.35	43.85	42.11	42.16	17,156	41.89
8/31/2026	43.47	43.84	42.86	42.90	10,054	42.63
8/28/2026	43.95	43.95	43.03	43.16	10,961	42.89
8/27/2026	43.00	43.45	42.27	43.20	16,516	42.93
8/26/2026	42.88	42.91	41.45	42.74	22,118	42.47
8/25/2026	43.18	43.56	42.60	43.17	17,958	42.90
8/24/2026	42.83	43.63	42.20	43.40	10,067	43.13
8/21/2026	43.29	43.75	42.17	42.94	15,477	42.67
8/20/2026	43.45	43.65	43.35	43.35	9,632	43.08
8/19/2026	45.09	45.15	43.00	43.59	18,995	43.31
8/18/2026	45.12	45.38	44.70	45.15	16,686	44.86
8/17/2026	45.11	45.52	44.91	44.93	17,308	44.65
8/14/2026	45.86	45.86	45.22	45.38	7,593	45.09
8/13/2026	45.96	46.18	45.62	46.18	13,298	45.89
8/12/2026	45.71	45.97	45.40	45.61	11,119	45.32
8/11/2026	44.76	45.49	44.76	45.39	9,665	45.10
8/10/2026	44.44	44.95	44.12	44.46	14,141	44.18
8/07/2026	45.36	45.36	44.31	44.74	8,988	44.46
8/06/2026	45.10	45.64	44.76	45.30	34,325	45.01
8/05/2026	45.02	45.48	44.30	44.73	17,718	44.45
8/04/2026	44.39	45.20	44.39	44.70	17,170	44.42
8/03/2026	44.44	45.84	44.23	44.57	16,826	44.29
7/31/2026	43.60	44.28	43.42	44.14	22,422	43.86
7/30/2026	44.28	44.76	43.55	43.84	13,480	43.56
7/29/2026	45.59	45.59	44.31	44.73	79,505	44.45
7/28/2026	45.04	45.59	44.74	45.59	34,786	45.30
7/27/2026	44.86	45.00	43.61	44.88	21,935	44.60
7/24/2026	43.50	44.97	43.50	44.57	32,668	44.29
7/23/2026	43.79	44.24	42.89	43.94	33,038	43.66
7/22/2026	43.74	44.13	43.35	43.98	44,054	43.70
7/21/2026	44.03	45.00	43.08	44.18	42,180	43.90
7/20/2026	45.00	45.09	44.00	44.64	18,951	44.36