FUNC | First United | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

First United (FUNC)

NASDAQ

$45.83+$1.75 (+3.96%)

Price as of Oct 22, 2026 7:30 PM EDT

$284.5M
Market Cap
20.57%
1-Year Change
Banks - Regional
Industry

1 Month
+1.65%

Low Price$41.85

High Price$43.96
3 Months
+0.41%

Low Price$41.85

High Price$45.89
1 Year
+20.57%

Low Price$33.66

High Price$45.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	42.24	44.47	42.04	44.08	+5.33%	37,021
10/20/2026	43.31	44.19	41.30	41.85	-4.08%	44,864
10/19/2026	43.16	44.24	43.16	43.63	-0.75%	27,726
10/19/2026	$0.28 Dividend
10/19/2026	$1.11 Earnings
10/16/2026	43.68	44.52	43.65	43.96	+0.73%	12,731
10/15/2026	43.35	44.37	43.24	43.64	+1.20%	36,763
10/14/2026	43.17	43.57	42.81	43.13	-1.56%	28,175
10/13/2026	43.88	44.48	42.82	43.81	-0.16%	85,253
10/12/2026	42.55	44.81	42.55	43.88	+2.34%	74,908
10/09/2026	42.88	43.47	42.53	42.88	-0.80%	79,076
10/08/2026	42.72	43.48	42.68	43.22	+0.14%	38,101
10/07/2026	43.14	43.20	42.70	43.17	-0.46%	23,341
10/06/2026	43.29	43.61	42.70	43.36	+0.62%	15,962
10/05/2026	43.32	43.51	42.73	43.10	-0.57%	22,439
10/02/2026	43.86	43.96	42.93	43.34	-0.55%	24,421
10/01/2026	42.13	43.58	42.07	43.58	+2.55%	13,185
09/30/2026	43.32	44.11	42.38	42.50	-1.50%	44,161
09/29/2026	44.11	45.22	42.98	43.15	-0.96%	22,632
09/28/2026	43.13	43.72	42.97	43.56	+1.27%	30,710
09/25/2026	43.47	43.47	42.71	43.02	-0.02%	16,697
09/24/2026	42.74	43.31	42.36	43.03	+1.26%	18,582
09/23/2026	42.93	43.46	41.85	42.49	-2.08%	27,065
09/22/2026	43.64	44.26	43.00	43.39	+0.07%	41,275
09/21/2026	43.80	44.00	42.67	43.36	-1.51%	76,412
09/18/2026	43.41	44.39	41.34	44.03	+1.42%	109,366
09/17/2026	43.36	43.59	42.98	43.41	+0.44%	10,272
09/16/2026	44.90	44.95	42.76	43.22	-3.38%	24,720
09/15/2026	44.32	44.79	43.64	44.74	+2.20%	26,663
09/14/2026	44.16	44.56	43.25	43.77	-0.90%	23,478
09/11/2026	44.42	44.42	42.97	44.17	+0.11%	17,369
09/10/2026	43.46	44.12	42.49	44.12	+1.67%	51,163
09/09/2026	42.66	43.67	42.66	43.39	+0.67%	16,233
09/08/2026	43.84	44.17	43.11	43.11	-2.20%	27,920
09/04/2026	43.29	44.24	43.29	44.07	+0.94%	12,104
09/03/2026	43.88	44.32	43.19	43.66	+0.34%	9,152
09/02/2026	43.49	44.34	43.37	43.51	+3.87%	17,795
09/01/2026	43.08	43.57	41.84	41.89	-1.72%	17,156
08/31/2026	43.19	43.57	42.59	42.63	-0.60%	10,054
08/28/2026	43.67	43.67	42.76	42.89	-0.09%	10,961
08/27/2026	42.73	43.17	42.01	42.93	+1.06%	16,515
08/26/2026	42.61	42.64	41.19	42.47	-0.98%	22,119
08/25/2026	42.91	43.28	42.33	42.90	-0.53%	17,958
08/24/2026	42.56	43.36	41.93	43.13	+1.07%	10,068
08/21/2026	43.02	43.47	41.91	42.67	-0.95%	15,477
08/20/2026	43.18	43.37	43.08	43.08	-0.55%	9,632
08/19/2026	44.80	44.86	42.73	43.31	-3.46%	18,995
08/18/2026	44.83	45.09	44.42	44.86	+0.49%	16,685
08/17/2026	44.82	45.23	44.63	44.65	-0.99%	17,308
08/14/2026	45.57	45.57	44.94	45.09	-1.73%	7,592
08/13/2026	45.67	45.89	45.33	45.89	+1.25%	13,297
08/12/2026	45.42	45.68	45.11	45.32	+0.48%	11,110
08/11/2026	44.48	45.20	44.48	45.10	+2.09%	9,665
08/10/2026	44.16	44.66	43.84	44.18	-0.63%	14,142
08/07/2026	45.07	45.07	44.03	44.46	-1.24%	8,987
08/06/2026	44.81	45.35	44.48	45.01	+1.27%	34,324
08/05/2026	44.74	45.19	44.02	44.45	+0.07%	17,719
08/04/2026	44.11	44.91	44.11	44.42	+0.29%	17,170
08/03/2026	44.16	45.55	43.95	44.29	+0.97%	16,825
07/31/2026	43.32	44.00	43.15	43.86	+0.68%	22,421
07/30/2026	44.00	44.48	43.28	43.56	-1.99%	13,481
07/29/2026	45.30	45.30	44.03	44.45	-1.89%	79,505
07/28/2026	44.75	45.30	44.46	45.30	+1.58%	34,785
07/27/2026	44.58	44.72	43.33	44.60	+0.70%	21,936
07/24/2026	43.22	44.69	43.22	44.29	+1.43%	32,667
07/23/2026	43.51	43.96	42.62	43.66	-0.09%	33,038
07/22/2026	43.46	43.85	43.08	43.70	-0.45%	44,056
07/21/2026	43.75	44.72	42.81	43.90	-1.03%	42,181
07/20/2026	44.72	44.80	43.72	44.36	-1.00%	18,952
07/20/2026	$0.26 Dividend
07/20/2026	$1.13 Earnings
07/17/2026	44.93	45.69	43.07	44.80	-1.11%	21,593
07/16/2026	44.31	45.45	44.31	45.31	+2.30%	23,590
07/15/2026	44.56	44.77	43.85	44.29	+0.72%	25,957
07/14/2026	44.28	45.30	43.32	43.97	-0.85%	42,443
07/13/2026	42.54	44.76	42.54	44.35	+1.15%	25,363
07/10/2026	43.48	43.92	42.55	43.85	+1.09%	19,432
07/09/2026	42.67	43.47	42.65	43.37	+1.01%	14,869
07/08/2026	43.40	43.42	41.35	42.94	-1.14%	15,741
07/07/2026	43.67	44.05	43.10	43.43	-0.79%	23,138
07/06/2026	43.99	44.10	42.99	43.78	-0.49%	23,171
07/02/2026	45.52	45.52	43.52	43.99	-3.57%	18,062
07/01/2026	43.96	45.74	43.62	45.62	+4.69%	28,571
06/30/2026	44.36	44.36	43.00	43.58	-1.76%	32,781
06/29/2026	44.76	44.92	43.46	44.36	-1.10%	36,947
06/26/2026	43.02	45.43	42.36	44.85	+4.86%	147,877
06/25/2026	42.80	43.19	42.44	42.77	-0.31%	5,661
06/24/2026	42.92	43.19	42.03	42.91	+0.60%	17,596
06/23/2026	41.84	42.70	41.64	42.65	+2.18%	14,734
06/22/2026	42.00	42.60	41.29	41.74	-0.78%	12,592
06/18/2026	41.00	42.15	40.61	42.07	+4.21%	62,135
06/17/2026	41.49	41.49	40.34	40.37	-1.19%	26,987
06/16/2026	41.31	41.50	40.67	40.85	-0.27%	15,413
06/15/2026	41.55	42.31	40.76	40.96	-0.98%	15,826
06/12/2026	41.09	41.84	41.09	41.37	+0.53%	25,738
06/11/2026	41.42	41.44	41.05	41.15	+0.02%	26,712
06/10/2026	40.99	41.35	40.67	41.14	+1.66%	33,995
06/09/2026	40.08	41.02	40.08	40.47	+1.71%	32,627
06/08/2026	39.51	40.07	39.51	39.79	+1.38%	31,165
06/05/2026	39.17	39.52	38.68	39.24	0.00%	23,700