S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

First United (FUNC)

NASDAQ

$43.23+$0.05 (+0.13%)

Price as of Jun 23, 2026 4:10 PM EDT

$272.4M
Market Cap
51.57%
1-Year Change
Banks - Regional
Industry

1 Month
+16.20%

Low Price$38.12

High Price$43.17
3 Months
+17.52%

Low Price$36.34

High Price$43.17
1 Year
+51.57%

Low Price$28.89

High Price$43.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	42.35	43.22	42.15	43.17	+2.18%	14,734
06/22/2026	42.51	43.12	41.79	42.25	-0.78%	12,592
06/18/2026	41.50	42.66	41.10	42.58	+4.21%	62,135
06/17/2026	41.99	42.00	40.83	40.86	-1.19%	26,987
06/16/2026	41.81	42.01	41.17	41.35	-0.27%	15,413
06/15/2026	42.06	42.83	41.26	41.46	-0.98%	15,826
06/12/2026	41.59	42.35	41.59	41.87	+0.53%	25,738
06/11/2026	41.92	41.95	41.55	41.65	+0.02%	26,712
06/10/2026	41.49	41.85	41.16	41.64	+1.66%	33,995
06/09/2026	40.57	41.52	40.57	40.96	+1.71%	32,627
06/08/2026	39.99	40.56	39.99	40.27	+1.38%	31,165
06/05/2026	39.65	40.00	39.15	39.72	0.00%	23,700
06/04/2026	38.40	39.72	38.32	39.72	+4.20%	9,359
06/03/2026	38.82	39.24	37.87	38.12	-2.36%	14,302
06/02/2026	38.86	39.44	38.86	39.04	+0.44%	8,387
06/01/2026	39.61	39.76	38.55	38.87	-1.69%	12,611
05/29/2026	39.34	39.85	39.01	39.54	+1.38%	12,595
05/28/2026	38.59	39.00	38.58	39.00	+0.62%	9,582
05/27/2026	38.17	38.84	37.78	38.76	+1.55%	40,960
05/26/2026	37.46	38.33	37.46	38.17	+2.75%	21,681
05/22/2026	37.33	37.43	36.88	37.15	-1.07%	11,540
05/21/2026	36.88	37.66	36.76	37.55	+0.03%	13,205
05/20/2026	37.33	37.64	37.09	37.54	+1.60%	12,179
05/19/2026	36.97	37.13	36.64	36.95	-0.46%	10,622
05/18/2026	37.10	37.35	36.91	37.12	+0.60%	18,965
05/15/2026	37.15	37.15	36.82	36.90	-1.28%	29,322
05/14/2026	37.17	37.56	36.91	37.38	+0.95%	12,843
05/13/2026	37.20	38.14	36.90	37.03	+0.16%	14,246
05/12/2026	37.31	37.31	36.90	36.97	-0.80%	10,956
05/11/2026	37.94	37.94	36.92	37.27	-2.69%	19,766
05/08/2026	37.97	38.30	37.70	38.30	+0.31%	5,738
05/07/2026	37.89	38.47	37.19	38.18	+1.79%	9,023
05/06/2026	37.19	37.89	37.19	37.51	+0.29%	9,326
05/05/2026	37.18	38.10	37.18	37.40	+1.05%	13,539
05/04/2026	37.11	37.51	36.90	37.01	-0.64%	13,524
05/01/2026	37.43	38.11	37.05	37.25	+0.24%	8,300
04/30/2026	37.00	37.47	36.90	37.16	+0.03%	13,968
04/29/2026	38.10	38.10	37.00	37.15	-3.41%	7,933
04/28/2026	38.09	38.46	37.55	38.46	+1.45%	6,884
04/27/2026	38.04	38.34	37.65	37.91	-0.71%	8,813
04/24/2026	37.78	38.58	37.78	38.18	+0.58%	6,883
04/23/2026	37.78	38.04	37.41	37.96	+0.42%	10,246
04/22/2026	37.91	38.46	37.63	37.80	-0.29%	9,398
04/21/2026	38.62	38.62	37.39	37.91	+1.15%	20,536
04/20/2026	38.27	38.68	37.48	37.48	-0.37%	6,740
04/20/2026	$1.02 Earnings
04/17/2026	37.61	38.21	37.46	37.62	+0.88%	9,540
04/17/2026	$0.26 Dividend
04/16/2026	37.49	37.56	36.96	37.29	-0.37%	11,209
04/15/2026	37.44	38.42	37.24	37.43	-0.19%	5,948
04/14/2026	38.09	38.34	37.49	37.50	-1.92%	8,292
04/13/2026	38.00	38.29	37.81	38.23	+0.63%	6,232
04/10/2026	38.43	38.43	37.95	38.00	-2.17%	3,967
04/09/2026	37.92	38.99	37.92	38.84	+2.41%	8,954
04/08/2026	37.79	38.61	37.15	37.93	+2.39%	13,073
04/07/2026	37.06	37.06	36.87	37.04	-0.21%	7,125
04/06/2026	37.13	37.13	37.09	37.12	+0.97%	4,252
04/02/2026	36.43	36.76	36.02	36.76	+0.65%	2,994
04/01/2026	36.84	36.91	36.39	36.53	+0.38%	7,152
03/31/2026	36.81	36.81	36.04	36.39	-0.33%	5,772
03/30/2026	36.26	36.56	35.82	36.51	+1.16%	11,732
03/27/2026	35.84	36.09	35.74	36.09	-1.20%	6,506
03/26/2026	36.30	36.55	36.30	36.53	+0.22%	7,934
03/25/2026	36.53	36.53	36.19	36.45	-0.05%	5,960
03/24/2026	36.83	37.14	36.44	36.47	-0.73%	7,505
03/23/2026	35.82	37.04	35.74	36.73	+2.55%	22,745
03/20/2026	35.99	36.24	35.66	35.82	-0.33%	35,263
03/19/2026	35.59	36.42	35.54	35.94	+1.15%	9,593
03/18/2026	35.65	35.78	35.50	35.53	-0.61%	14,576
03/17/2026	36.41	36.41	35.69	35.75	-0.19%	10,480
03/16/2026	35.57	35.94	35.50	35.82	+0.59%	6,040
03/13/2026	35.88	35.89	35.59	35.61	-0.75%	26,450
03/12/2026	35.46	35.93	35.46	35.88	+0.50%	12,420
03/11/2026	35.60	36.39	35.31	35.70	+0.11%	11,254
03/10/2026	35.72	36.33	35.65	35.66	-0.91%	13,110
03/09/2026	35.42	35.99	35.28	35.99	+0.39%	15,174
03/06/2026	35.45	35.88	35.45	35.85	+0.28%	52,569
03/05/2026	35.55	35.85	35.52	35.75	-0.28%	13,983
03/04/2026	37.04	37.04	35.75	35.85	-0.58%	10,735
03/03/2026	35.55	36.27	35.45	36.06	+1.37%	10,581
03/02/2026	35.03	35.98	34.96	35.57	+0.99%	11,345
02/27/2026	35.30	35.70	35.20	35.22	-1.39%	32,471
02/26/2026	36.59	37.23	35.72	35.72	-1.94%	8,607
02/25/2026	35.85	36.43	35.25	36.43	+2.37%	7,772
02/24/2026	34.78	35.58	34.78	35.58	+2.02%	9,353
02/23/2026	37.24	37.24	34.78	34.88	-3.30%	17,559
02/20/2026	36.15	36.64	36.02	36.07	-0.25%	10,716
02/19/2026	36.71	36.71	36.15	36.16	-1.46%	6,991
02/18/2026	37.30	37.30	36.50	36.69	-1.94%	8,838
02/17/2026	37.64	37.93	37.42	37.42	+0.16%	9,398
02/13/2026	37.42	37.69	37.36	37.36	+0.80%	8,682
02/12/2026	37.46	37.78	36.57	37.06	-1.11%	12,667
02/11/2026	38.15	38.15	37.44	37.48	-2.28%	7,564
02/10/2026	38.43	38.97	38.35	38.35	-0.77%	11,413
02/09/2026	38.94	39.57	38.62	38.65	-1.72%	11,475
02/06/2026	39.66	40.25	39.28	39.33	+0.48%	14,882
02/05/2026	38.96	39.40	38.76	39.14	+0.48%	8,377
02/04/2026	39.43	39.72	38.93	38.95	-1.26%	14,488
02/04/2026	$1.11 Earnings
02/03/2026	39.04	39.44	37.25	39.44	+0.40%	10,707