S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

First United (FUNC)

NASDAQ

$42.88-$0.06 (-0.14%)

Price as of Aug 21, 2026 4:10 PM EDT

$277.1M
Market Cap
20.36%
1-Year Change
Banks - Regional
Industry

1 Month
-2.81%

Low Price$42.94

High Price$46.18
3 Months
+15.01%

Low Price$37.90

High Price$46.18
1 Year
+20.36%

Low Price$33.37

High Price$46.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	43.29	43.75	42.18	42.94	-0.95%	15,477
08/20/2026	43.45	43.65	43.35	43.35	-0.55%	9,632
08/19/2026	45.09	45.15	43.00	43.59	-3.46%	18,995
08/18/2026	45.12	45.38	44.70	45.15	+0.49%	16,685
08/17/2026	45.11	45.52	44.92	44.93	-0.99%	17,308
08/14/2026	45.86	45.86	45.22	45.38	-1.73%	7,592
08/13/2026	45.96	46.18	45.62	46.18	+1.25%	13,297
08/12/2026	45.71	45.97	45.40	45.61	+0.48%	11,110
08/11/2026	44.76	45.49	44.76	45.39	+2.09%	9,665
08/10/2026	44.44	44.95	44.12	44.46	-0.63%	14,142
08/07/2026	45.36	45.36	44.31	44.74	-1.24%	8,987
08/06/2026	45.10	45.64	44.76	45.30	+1.27%	34,324
08/05/2026	45.02	45.48	44.30	44.73	+0.07%	17,719
08/04/2026	44.39	45.20	44.39	44.70	+0.29%	17,170
08/03/2026	44.44	45.84	44.23	44.57	+0.97%	16,825
07/31/2026	43.60	44.28	43.42	44.14	+0.68%	22,421
07/30/2026	44.28	44.76	43.56	43.84	-1.99%	13,481
07/29/2026	45.59	45.59	44.31	44.73	-1.89%	79,505
07/28/2026	45.04	45.59	44.74	45.59	+1.58%	34,785
07/27/2026	44.86	45.00	43.61	44.88	+0.70%	21,936
07/24/2026	43.50	44.97	43.50	44.57	+1.43%	32,667
07/23/2026	43.79	44.24	42.89	43.94	-0.09%	33,038
07/22/2026	43.74	44.13	43.35	43.98	-0.45%	44,056
07/21/2026	44.03	45.00	43.08	44.18	-1.03%	42,181
07/20/2026	45.00	45.09	44.00	44.64	-1.00%	18,952
07/20/2026	$0.26 Dividend
07/20/2026	$1.13 Earnings
07/17/2026	45.22	45.98	43.34	45.09	-1.11%	21,593
07/16/2026	44.59	45.74	44.59	45.60	+2.30%	23,590
07/15/2026	44.84	45.05	44.13	44.57	+0.72%	25,957
07/14/2026	44.56	45.59	43.59	44.25	-0.85%	42,443
07/13/2026	42.81	45.04	42.81	44.63	+1.15%	25,363
07/10/2026	43.76	44.20	42.82	44.13	+1.09%	19,432
07/09/2026	42.94	43.75	42.92	43.65	+1.01%	14,869
07/08/2026	43.68	43.70	41.62	43.21	-1.14%	15,741
07/07/2026	43.95	44.33	43.37	43.71	-0.79%	23,138
07/06/2026	44.27	44.38	43.26	44.06	-0.49%	23,171
07/02/2026	45.81	45.81	43.80	44.27	-3.57%	18,062
07/01/2026	44.24	46.03	43.90	45.92	+4.69%	28,571
06/30/2026	44.64	44.64	43.27	43.86	-1.76%	32,781
06/29/2026	45.04	45.21	43.74	44.64	-1.10%	36,947
06/26/2026	43.29	45.72	42.63	45.14	+4.86%	147,877
06/25/2026	43.07	43.46	42.71	43.05	-0.31%	5,661
06/24/2026	43.19	43.46	42.30	43.18	+0.60%	17,596
06/23/2026	42.11	42.97	41.91	42.92	+2.18%	14,734
06/22/2026	42.27	42.87	41.55	42.01	-0.78%	12,592
06/18/2026	41.26	42.42	40.86	42.34	+4.21%	62,135
06/17/2026	41.75	41.76	40.60	40.63	-1.19%	26,987
06/16/2026	41.57	41.77	40.93	41.11	-0.27%	15,413
06/15/2026	41.82	42.58	41.02	41.22	-0.98%	15,826
06/12/2026	41.35	42.11	41.35	41.63	+0.53%	25,738
06/11/2026	41.68	41.70	41.31	41.41	+0.02%	26,712
06/10/2026	41.25	41.61	40.92	41.40	+1.66%	33,995
06/09/2026	40.34	41.28	40.34	40.73	+1.71%	32,627
06/08/2026	39.76	40.33	39.76	40.04	+1.38%	31,165
06/05/2026	39.42	39.77	38.93	39.49	0.00%	23,700
06/04/2026	38.18	39.49	38.10	39.49	+4.20%	9,359
06/03/2026	38.60	39.01	37.65	37.90	-2.36%	14,302
06/02/2026	38.64	39.21	38.64	38.82	+0.44%	8,387
06/01/2026	39.38	39.53	38.32	38.65	-1.69%	12,611
05/29/2026	39.11	39.62	38.79	39.31	+1.38%	12,595
05/28/2026	38.37	38.78	38.35	38.78	+0.62%	9,582
05/27/2026	37.95	38.62	37.56	38.54	+1.55%	40,960
05/26/2026	37.25	38.11	37.25	37.95	+2.75%	21,681
05/22/2026	37.11	37.22	36.67	36.94	-1.07%	11,540
05/21/2026	36.67	37.44	36.55	37.33	+0.03%	13,205
05/20/2026	37.12	37.42	36.88	37.32	+1.60%	12,179
05/19/2026	36.76	36.92	36.43	36.74	-0.46%	10,622
05/18/2026	36.89	37.13	36.70	36.91	+0.60%	18,965
05/15/2026	36.94	36.94	36.61	36.69	-1.28%	29,322
05/14/2026	36.96	37.34	36.70	37.17	+0.95%	12,843
05/13/2026	36.99	37.92	36.69	36.82	+0.16%	14,246
05/12/2026	37.10	37.10	36.69	36.76	-0.80%	10,956
05/11/2026	37.72	37.72	36.71	37.06	-2.69%	19,766
05/08/2026	37.75	38.08	37.48	38.08	+0.31%	5,738
05/07/2026	37.67	38.25	36.98	37.96	+1.79%	9,023
05/06/2026	36.97	37.67	36.97	37.29	+0.29%	9,326
05/05/2026	36.97	37.88	36.97	37.19	+1.05%	13,539
05/04/2026	36.90	37.29	36.69	36.80	-0.64%	13,524
05/01/2026	37.22	37.89	36.84	37.04	+0.24%	8,300
04/30/2026	36.79	37.26	36.69	36.95	+0.03%	13,968
04/29/2026	37.88	37.88	36.79	36.94	-3.41%	7,933
04/28/2026	37.87	38.24	37.33	38.24	+1.45%	6,884
04/27/2026	37.82	38.12	37.43	37.69	-0.71%	8,813
04/24/2026	37.56	38.36	37.56	37.96	+0.58%	6,883
04/23/2026	37.56	37.82	37.20	37.74	+0.42%	10,246
04/22/2026	37.69	38.24	37.41	37.58	-0.29%	9,398
04/21/2026	38.39	38.39	37.18	37.69	+1.15%	20,536
04/20/2026	38.05	38.46	37.27	37.27	-0.37%	6,740
04/20/2026	$1.02 Earnings
04/17/2026	37.39	37.99	37.25	37.40	+0.88%	9,540
04/17/2026	$0.26 Dividend
04/16/2026	37.27	37.34	36.75	37.08	-0.37%	11,209
04/15/2026	37.22	38.20	37.03	37.21	-0.19%	5,948
04/14/2026	37.88	38.12	37.27	37.28	-1.92%	8,292
04/13/2026	37.78	38.07	37.59	38.01	+0.63%	6,232
04/10/2026	38.21	38.21	37.73	37.78	-2.17%	3,967
04/09/2026	37.70	38.76	37.70	38.62	+2.41%	8,954
04/08/2026	37.57	38.39	36.94	37.71	+2.39%	13,073
04/07/2026	36.85	36.85	36.66	36.83	-0.21%	7,125