First United Corporation - Common Stock (FUNC)

Last Price37.55

Change-0.14 (-0.37%)

NASDAQ · Last Trade: Apr 16th, 7:27 PM EDT

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

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	37.75	37.82	37.22	37.55	11,210	37.55
4/15/2026	37.70	38.69	37.50	37.69	5,949	37.69
4/14/2026	38.36	38.60	37.75	37.76	8,293	37.76
4/13/2026	38.26	38.56	38.07	38.50	6,232	38.50
4/10/2026	38.70	38.70	38.21	38.26	3,968	38.26
4/09/2026	38.18	39.26	38.18	39.11	8,955	39.11
4/08/2026	38.05	38.88	37.41	38.19	13,073	38.19
4/07/2026	37.32	37.32	37.13	37.30	7,125	37.30
4/06/2026	37.39	37.39	37.34	37.38	4,252	37.38
4/02/2026	36.69	37.02	36.27	37.02	2,995	37.02
4/01/2026	37.10	37.17	36.64	36.78	7,153	36.78
3/31/2026	37.07	37.07	36.29	36.64	5,772	36.64
3/30/2026	36.51	36.81	36.07	36.76	11,733	36.76
3/27/2026	36.08	36.34	35.99	36.34	6,506	36.34
3/26/2026	36.55	36.80	36.55	36.78	7,935	36.78
3/25/2026	36.78	36.78	36.45	36.70	5,961	36.70
3/24/2026	37.09	37.40	36.70	36.72	7,505	36.72
3/23/2026	36.07	37.30	35.99	36.99	22,745	36.99
3/20/2026	36.24	36.49	35.91	36.07	35,263	36.07
3/19/2026	35.84	36.67	35.79	36.19	9,595	36.19
3/18/2026	35.90	36.02	35.75	35.78	14,577	35.78
3/17/2026	36.66	36.66	35.94	36.00	10,537	36.00
3/16/2026	35.82	36.20	35.75	36.07	6,041	36.07
3/13/2026	36.13	36.14	35.84	35.86	26,451	35.86
3/12/2026	35.71	36.18	35.71	36.13	12,421	36.13
3/11/2026	35.85	36.65	35.56	35.95	11,255	35.95
3/10/2026	35.97	36.58	35.90	35.91	13,111	35.91
3/09/2026	35.67	36.24	35.53	36.24	15,174	36.24
3/06/2026	35.70	36.13	35.70	36.10	52,570	36.10
3/05/2026	35.80	36.09	35.77	36.00	13,983	36.00
3/04/2026	37.30	37.30	36.00	36.10	10,735	36.10
3/03/2026	35.80	36.52	35.70	36.31	10,582	36.31
3/02/2026	35.27	36.23	35.20	35.82	11,327	35.82
2/27/2026	35.55	35.95	35.45	35.47	32,472	35.47
2/26/2026	36.85	37.49	35.97	35.97	8,608	35.97
2/25/2026	36.10	36.68	35.50	36.68	7,773	36.68
2/24/2026	35.02	35.83	35.02	35.83	9,353	35.83
2/23/2026	37.50	37.50	35.02	35.12	17,560	35.12
2/20/2026	36.40	36.90	36.27	36.32	10,716	36.32
2/19/2026	36.97	36.97	36.40	36.41	6,991	36.41
2/18/2026	37.56	37.56	36.75	36.95	8,838	36.95
2/17/2026	37.90	38.19	37.68	37.68	9,398	37.68
2/13/2026	37.68	37.95	37.62	37.62	8,682	37.62
2/12/2026	37.72	38.04	36.82	37.32	12,667	37.32
2/11/2026	38.42	38.42	37.70	37.74	7,564	37.74
2/10/2026	38.70	39.24	38.62	38.62	11,413	38.62
2/09/2026	39.21	39.85	38.89	38.92	11,475	38.92
2/06/2026	39.94	40.53	39.55	39.60	14,882	39.60
2/05/2026	39.23	39.67	39.03	39.41	8,377	39.41
2/04/2026	39.70	40.00	39.20	39.22	14,488	39.22
2/03/2026	39.31	39.72	37.51	39.72	10,707	39.72
2/02/2026	38.40	39.98	38.40	39.56	25,913	39.56
1/30/2026	37.85	38.72	37.77	38.33	18,016	38.33
1/29/2026	37.35	38.29	37.34	38.13	12,999	38.13
1/28/2026	37.00	37.52	36.95	37.13	13,735	37.13
1/27/2026	37.01	37.17	36.50	36.82	15,721	36.82
1/26/2026	36.99	37.27	36.35	36.90	12,345	36.90
1/23/2026	39.53	39.53	36.70	36.77	13,405	36.77
1/22/2026	39.83	39.95	38.97	39.34	13,716	39.34
1/21/2026	37.92	39.57	37.92	39.57	13,698	39.57
1/20/2026	37.50	37.71	37.38	37.71	11,415	37.71