First United Corporation (FUNC) Charts

$40.10

north_east
$3.54 (9.68%)
Day's range
$37.5
Day's range
$40.63

5 DAY PERFORMANCE

+22.00%

1 MONTH PERFORMANCE

+22.63%

3 MONTH PERFORMANCE

+18.11%

6 MONTH PERFORMANCE

+48.08%

YEAR-TO-DATE PERFORMANCE

+18.96%

1 YEAR PERFORMANCE

+81.69%

First United Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $38.19 $40.10 (5%) $40.63 $37.50 110,732 $259.37 M
02/06/2025 $34.33 $36.56 (6.5%) $36.81 $34.25 94,640 $236.47 M
02/05/2025 $33.02 $33.51 (1.48%) $33.52 $33.01 42,900 $216.74 M
02/04/2025 $32.45 $32.87 (1.29%) $32.87 $32.31 42,911 $212.60 M
02/03/2025 $32.43 $32.20 (-0.71%) $32.53 $31.87 25,846 $208.27 M
01/31/2025 $32.33 $32.58 (0.77%) $32.70 $32.33 27,000 $210.73 M
01/30/2025 $32.35 $32.32 (-0.09%) $32.58 $32.22 17,716 $209.05 M
01/29/2025 $32.34 $32.34 (0%) $32.42 $32.11 23,603 $209.18 M
01/28/2025 $32.20 $32.18 (-0.06%) $32.63 $32.03 16,500 $208.14 M
01/27/2025 $32.09 $32.31 (0.69%) $32.71 $32.09 27,646 $208.98 M
01/24/2025 $32.37 $32.52 (0.46%) $32.67 $32.37 15,900 $210.34 M
01/23/2025 $32.23 $32.38 (0.47%) $32.84 $32.23 24,217 $209.43 M
01/22/2025 $32.78 $32.46 (-0.98%) $33.27 $32.46 26,700 $209.95 M
01/21/2025 $32.88 $33.00 (0.36%) $33.26 $32.88 15,508 $213.44 M
01/17/2025 $33.21 $32.95 (-0.78%) $33.36 $32.85 24,304 $213.12 M
01/16/2025 $33.70 $33.05 (-1.93%) $34.94 $32.67 47,616 $213.77 M
01/15/2025 $32.56 $32.87 (0.95%) $33.10 $32.56 34,246 $212.60 M
01/14/2025 $31.45 $32.15 (2.23%) $32.18 $31.41 52,614 $207.95 M
01/13/2025 $31.60 $31.45 (-0.47%) $31.63 $31.24 54,434 $203.42 M
01/10/2025 $32.44 $31.63 (-2.5%) $32.44 $31.46 59,900 $204.58 M
01/08/2025 $32.75 $32.70 (-0.15%) $32.86 $32.44 27,113 $211.50 M
01/07/2025 $33.55 $32.85 (-2.09%) $33.55 $32.81 25,616 $212.47 M
01/06/2025 $33.27 $33.32 (0.15%) $33.83 $33.27 43,700 $215.51 M
01/03/2025 $33.56 $33.24 (-0.95%) $33.56 $33.10 42,700 $215.00 M
01/02/2025 $33.67 $33.42 (-0.74%) $33.93 $33.35 26,033 $216.16 M
12/31/2024 $33.85 $33.71 (-0.41%) $33.95 $33.51 19,700 $218.04 M
12/30/2024 $33.86 $33.75 (-0.32%) $33.86 $33.60 19,407 $218.30 M
12/27/2024 $33.86 $33.86 (0%) $34.21 $33.69 18,744 $219.01 M
12/26/2024 $33.80 $34.00 (0.59%) $34.15 $33.80 20,000 $219.91 M
12/24/2024 $34.00 $33.98 (-0.06%) $34.07 $33.85 8,100 $219.78 M
12/23/2024 $34.05 $34.02 (-0.09%) $34.20 $33.75 17,500 $220.04 M
12/20/2024 $33.64 $34.16 (1.55%) $34.27 $33.64 31,500 $220.95 M
12/19/2024 $34.18 $33.81 (-1.08%) $35.07 $33.69 31,400 $218.68 M
12/18/2024 $35.44 $34.16 (-3.61%) $35.89 $34.15 28,346 $220.95 M
12/17/2024 $35.70 $35.53 (-0.48%) $35.70 $35.32 16,900 $229.81 M
12/16/2024 $35.56 $35.62 (0.17%) $35.76 $35.43 14,426 $230.39 M
12/13/2024 $35.52 $35.56 (0.11%) $36.14 $35.37 17,800 $230.00 M
12/12/2024 $35.70 $35.67 (-0.08%) $35.89 $35.60 17,800 $230.71 M
12/11/2024 $35.80 $35.80 (0%) $36.11 $35.80 19,700 $231.55 M
12/10/2024 $35.70 $35.80 (0.28%) $35.97 $35.40 21,300 $231.55 M
12/09/2024 $36.02 $35.86 (-0.44%) $36.18 $35.85 19,600 $231.94 M
12/06/2024 $36.22 $36.06 (-0.44%) $36.36 $35.90 17,543 $233.24 M
12/05/2024 $36.29 $36.17 (-0.33%) $36.49 $36.02 19,134 $233.95 M
12/04/2024 $36.01 $36.06 (0.14%) $36.21 $35.93 20,600 $233.24 M
12/03/2024 $35.70 $36.01 (0.87%) $36.20 $35.70 18,500 $232.91 M
12/02/2024 $35.69 $35.85 (0.45%) $35.95 $35.45 28,548 $231.88 M
11/29/2024 $35.82 $35.64 (-0.5%) $35.82 $35.43 9,800 $230.52 M
11/27/2024 $35.78 $35.56 (-0.61%) $35.89 $35.56 16,422 $230.00 M
11/26/2024 $35.63 $35.53 (-0.28%) $35.77 $35.46 24,900 $229.81 M
11/25/2024 $35.00 $35.49 (1.4%) $35.57 $34.99 71,100 $229.55 M
11/22/2024 $34.80 $34.97 (0.49%) $34.99 $34.80 24,101 $226.19 M
11/21/2024 $34.39 $34.41 (0.06%) $34.57 $34.18 28,237 $222.56 M
11/20/2024 $34.50 $34.20 (-0.87%) $34.60 $34.04 14,020 $221.21 M
11/19/2024 $34.40 $34.40 (0%) $34.57 $34.20 12,100 $222.50 M
11/18/2024 $34.75 $34.44 (-0.89%) $34.80 $34.43 15,000 $222.76 M
11/15/2024 $34.64 $34.62 (-0.06%) $34.75 $34.50 21,900 $223.92 M
11/14/2024 $34.70 $34.54 (-0.46%) $35.00 $32.51 21,200 $223.40 M
11/13/2024 $35.00 $34.76 (-0.69%) $35.00 $34.70 18,100 $224.83 M
11/12/2024 $34.89 $34.86 (-0.09%) $35.00 $34.85 25,700 $225.47 M
11/11/2024 $34.03 $34.82 (2.32%) $34.94 $34.03 24,912 $225.22 M