First United Corporation (FUNC) Charts

$34.84

$2.2 (6.74%)
Last update: 04:00 PM EST
Day's range
$32.77
Day's range
$34.97

5 DAY PERFORMANCE

+6.35%

1 MONTH PERFORMANCE

+5.93%

3 MONTH PERFORMANCE

+10.53%

6 MONTH PERFORMANCE

-15.80%

YEAR-TO-DATE PERFORMANCE

+3.35%

1 YEAR PERFORMANCE

+27.01%

First United Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/12/2025 $32.77 $34.84 (6.32%) $34.97 $32.77 34.70 K $226.08 M
08/11/2025 $32.97 $32.64 (-1%) $33.36 $32.51 17.00 K $211.80 M
08/08/2025 $32.30 $32.76 (1.42%) $33.11 $32.00 12.55 K $212.58 M
08/07/2025 $32.51 $32.02 (-1.51%) $32.51 $31.71 12.30 K $207.78 M
08/06/2025 $32.41 $32.11 (-0.93%) $32.53 $32.03 9.90 K $208.36 M
08/05/2025 $32.74 $32.29 (-1.37%) $32.74 $31.84 21.70 K $209.53 M
08/04/2025 $32.00 $32.54 (1.69%) $32.70 $31.88 12.10 K $211.15 M
08/01/2025 $32.65 $32.02 (-1.93%) $35.92 $31.86 23.22 K $207.46 M
07/31/2025 $33.02 $32.87 (-0.45%) $33.47 $32.25 21.70 K $212.96 M
07/30/2025 $33.93 $33.29 (-1.89%) $34.05 $32.87 17.60 K $215.69 M
07/29/2025 $34.42 $33.69 (-2.12%) $34.85 $33.50 20.10 K $218.28 M
07/28/2025 $34.16 $34.30 (0.41%) $34.90 $33.80 17.73 K $222.23 M
07/25/2025 $34.55 $34.11 (-1.27%) $34.55 $32.22 28.04 K $221.00 M
07/24/2025 $35.61 $34.66 (-2.67%) $36.57 $34.63 32.60 K $224.56 M
07/23/2025 $35.99 $35.68 (-0.86%) $36.02 $35.30 34.70 K $231.17 M
07/22/2025 $36.20 $35.75 (-1.24%) $36.70 $35.26 41.20 K $231.62 M
07/21/2025 $35.00 $35.76 (2.17%) $36.14 $35.00 40.71 K $231.69 M
07/18/2025 $34.38 $34.83 (1.31%) $35.13 $33.15 34.60 K $225.66 M
07/17/2025 $34.05 $34.32 (0.79%) $34.45 $33.72 29.40 K $222.36 M
07/16/2025 $33.54 $33.82 (0.83%) $35.00 $32.92 36.70 K $219.12 M
07/15/2025 $34.08 $33.50 (-1.7%) $34.25 $33.22 36.90 K $217.05 M
07/14/2025 $33.38 $34.19 (2.43%) $34.19 $33.00 24.22 K $221.52 M
07/11/2025 $33.50 $32.89 (-1.82%) $34.19 $32.89 12.80 K $213.09 M
07/10/2025 $33.85 $33.62 (-0.68%) $33.99 $33.60 11.50 K $217.82 M
07/09/2025 $31.67 $33.67 (6.32%) $34.59 $31.67 18.93 K $218.15 M
07/08/2025 $33.70 $33.84 (0.42%) $34.33 $33.70 25.61 K $219.25 M
07/07/2025 $33.66 $33.57 (-0.27%) $34.29 $33.31 23.10 K $217.50 M
07/03/2025 $33.63 $33.81 (0.54%) $33.90 $33.56 14.21 K $219.05 M
07/02/2025 $33.14 $33.24 (0.3%) $33.53 $32.71 24.21 K $215.36 M
07/01/2025 $30.86 $32.88 (6.55%) $32.89 $30.85 38.80 K $213.03 M
06/30/2025 $29.48 $31.01 (5.19%) $31.70 $29.48 75.40 K $200.91 M
06/27/2025 $29.90 $29.22 (-2.27%) $30.44 $28.93 842.30 K $189.32 M
06/26/2025 $28.76 $29.64 (3.06%) $29.78 $28.76 26.90 K $192.04 M
06/25/2025 $29.51 $28.89 (-2.1%) $29.72 $28.68 29.60 K $187.18 M
06/24/2025 $28.85 $29.28 (1.49%) $29.59 $28.55 38.93 K $189.71 M
06/23/2025 $28.48 $28.55 (0.25%) $28.76 $28.00 52.70 K $184.98 M
06/20/2025 $29.29 $28.37 (-3.14%) $29.41 $28.23 34.51 K $183.81 M
06/18/2025 $29.15 $28.66 (-1.68%) $29.15 $28.35 24.23 K $185.69 M
06/17/2025 $28.32 $28.61 (1.02%) $28.74 $28.05 19.51 K $185.36 M
06/16/2025 $29.75 $28.27 (-4.97%) $29.75 $28.15 25.01 K $183.15 M
06/13/2025 $29.40 $28.90 (-1.7%) $29.79 $28.76 20.72 K $187.23 M
06/12/2025 $29.95 $29.68 (-0.9%) $29.95 $29.16 13.03 K $192.29 M
06/11/2025 $30.72 $29.78 (-3.06%) $30.72 $29.69 12.30 K $192.93 M
06/10/2025 $29.96 $29.96 (0%) $30.04 $29.40 13.00 K $194.10 M
06/09/2025 $30.11 $29.56 (-1.83%) $31.76 $29.48 13.53 K $191.51 M
06/06/2025 $30.76 $29.80 (-3.12%) $30.76 $29.00 16.94 K $193.06 M
06/05/2025 $30.50 $29.50 (-3.28%) $30.50 $29.50 11.14 K $191.12 M
06/04/2025 $30.45 $29.42 (-3.38%) $30.45 $29.05 13.30 K $190.60 M
06/03/2025 $30.00 $29.56 (-1.47%) $30.27 $29.26 18.02 K $191.51 M
06/02/2025 $29.81 $29.87 (0.2%) $30.38 $29.62 15.41 K $193.52 M
05/30/2025 $30.12 $30.05 (-0.23%) $30.35 $29.86 10.20 K $194.68 M
05/29/2025 $30.15 $30.27 (0.4%) $30.50 $29.67 9.90 K $196.11 M
05/28/2025 $30.10 $29.99 (-0.37%) $30.35 $29.95 9.80 K $194.29 M
05/27/2025 $30.38 $30.01 (-1.22%) $30.38 $29.58 19.14 K $194.42 M
05/23/2025 $30.38 $29.94 (-1.45%) $30.45 $29.51 17.71 K $193.97 M
05/22/2025 $30.81 $30.19 (-2.01%) $31.09 $30.00 33.60 K $195.59 M
05/21/2025 $30.92 $30.87 (-0.16%) $31.28 $30.29 10.44 K $200.00 M
05/20/2025 $31.05 $31.34 (0.93%) $31.99 $31.05 8.40 K $203.04 M
05/19/2025 $30.82 $31.31 (1.59%) $31.61 $30.82 10.00 K $202.85 M
05/16/2025 $32.04 $31.22 (-2.56%) $32.35 $31.22 8.83 K $202.26 M
05/15/2025 $31.47 $32.09 (1.97%) $32.42 $31.47 9.30 K $207.90 M
05/14/2025 $31.22 $31.65 (1.38%) $32.20 $31.22 12.20 K $205.05 M
05/13/2025 $32.11 $31.52 (-1.84%) $32.24 $31.52 4.50 K $204.21 M