Education
About Us
Working with TipRanks
Follow Us
First United Corp. (FUNC)
NASDAQ:FUNC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
39.23
39.67
39.03
39.41
39.41
+0.48%
8,377
0.42
Feb 04, 2026
39.70
40.00
39.20
39.22
39.22
-1.26%
14,488
0.73
Feb 03, 2026
39.31
39.72
37.51
39.72
39.72
+0.40%
10,707
0.53
Feb 02, 2026
38.40
39.98
38.40
39.56
39.56
+3.21%
25,913
1.30
Jan 30, 2026
37.86
38.72
37.77
38.33
38.33
+0.52%
18,016
0.90
Jan 29, 2026
37.35
38.29
37.34
38.13
38.13
+2.69%
12,999
0.64
Jan 28, 2026
37.00
37.52
36.95
37.13
37.13
+0.84%
13,735
0.68
Jan 27, 2026
37.01
37.17
36.50
36.82
36.82
-0.22%
15,721
0.77
Jan 26, 2026
36.99
37.27
36.35
36.90
36.90
+0.35%
12,345
0.59
Jan 23, 2026
39.54
39.54
36.70
36.77
36.77
-6.53%
13,405
0.64
Jan 22, 2026
39.83
39.95
38.97
39.34
39.34
-0.58%
13,716
0.65
Jan 21, 2026
37.92
39.57
37.92
39.57
39.57
+4.93%
13,698
0.65
Jan 20, 2026
37.50
37.71
37.39
37.71
37.71
-0.55%
11,409
0.52
Jan 19, 2026
39.06
39.12
37.88
37.92
37.92
0.00%
0
0.00
Jan 16, 2026
39.06
39.12
37.88
37.92
37.92
-3.29%
16,051
0.71
Jan 15, 2026
38.13
40.42
38.11
39.47
39.21
+3.79%
10,442
0.46
Jan 14, 2026
37.46
38.03
37.26
38.03
37.78
+1.55%
31,176
1.39
Jan 13, 2026
37.62
37.70
37.38
37.45
37.20
-0.40%
13,842
0.62
Jan 12, 2026
37.71
37.79
37.29
37.60
37.35
-0.55%
18,142
0.81
Jan 09, 2026
38.16
38.16
37.46
37.81
37.56
-0.11%
50,319
2.25
Jan 08, 2026
36.85
38.00
36.73
37.85
37.60
+2.80%
60,440
2.76
Jan 07, 2026
37.33
37.36
36.52
36.82
36.58
-1.60%
13,148
0.60
Jan 06, 2026
37.42
37.78
36.82
37.42
37.17
+0.24%
16,926
0.78
Jan 05, 2026
37.52
38.11
36.91
37.33
37.08
+0.69%
25,328
1.17
Jan 02, 2026
37.76
37.94
36.68
37.08
36.83
-0.98%
19,367
0.89
Jan 01, 2026
38.00
38.50
37.23
37.44
37.19
0.00%
0
0.00
Dec 31, 2025
38.00
38.50
37.23
37.44
37.19
-1.71%
9,363
0.42
Dec 30, 2025
38.17
38.25
37.60
38.09
37.84
+0.24%
14,754
0.67
Dec 29, 2025
38.88
39.00
38.00
38.00
37.75
-1.88%
10,486
0.47
Dec 26, 2025
39.36
39.51
38.73
38.73
38.47
-1.45%
13,097
0.59
Dec 25, 2025
39.10
39.51
38.38
39.30
39.04
0.00%
0
0.00
Dec 24, 2025
39.10
39.51
38.38
39.30
39.04
+0.36%
14,153
0.60
Dec 23, 2025
39.50
40.04
38.73
39.16
38.90
-1.58%
12,192
0.52
Dec 22, 2025
40.22
40.76
39.60
39.79
39.53
-1.24%
25,029
1.08
Dec 19, 2025
41.23
41.95
39.73
40.29
40.02
-1.88%
68,874
3.08
Dec 18, 2025
40.95
41.20
40.57
41.06
40.79
+0.39%
63,172
2.90
Dec 17, 2025
41.29
41.40
40.39
40.90
40.63
+0.02%
49,858
2.22
Dec 16, 2025
41.00
41.56
40.82
40.89
40.62
+0.07%
39,031
1.76
Dec 15, 2025
40.75
40.99
40.56
40.86
40.59
+0.86%
20,091
0.91
Dec 12, 2025
40.67
40.98
40.51
40.51
40.24
+0.25%
20,383
0.93
Dec 11, 2025
39.93
40.60
39.85
40.41
40.14
+2.28%
44,766
2.09
Dec 10, 2025
39.13
39.93
39.13
39.51
39.25
+1.36%
64,821
3.15
Dec 09, 2025
39.01
39.24
38.94
38.98
38.72
+0.49%
10,728
0.51
Dec 08, 2025
38.97
39.12
38.75
38.79
38.53
+0.47%
11,533
0.55
Dec 05, 2025
38.76
38.79
38.48
38.61
38.36
+0.03%
19,753
0.95
Dec 04, 2025
38.82
38.87
38.60
38.60
38.35
-0.41%
8,181
0.39
Dec 03, 2025
38.51
38.91
38.50
38.76
38.50
+1.69%
17,236
0.83
Dec 02, 2025
38.41
38.41
38.01
38.12
37.86
+0.12%
10,367
0.49
Dec 01, 2025
37.74
38.40
37.74
38.07
37.82
-0.29%
10,742
0.51
Nov 28, 2025
38.10
38.21
37.82
38.18
37.93
+0.11%
9,835
0.46
Rows: