First United Corporation - Common Stock (FUNC)

Last Price45.86

Change+1.03 (2.30%)

NASDAQ· Last Trade: Jul 16th, 10:49 PM EDT

Historical Prices For First United Corporation - Common Stock (FUNC)

Date Range:

2026-04-17 - 2026-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2026	44.85	46.00	44.85	45.86	23,590	45.86
7/15/2026	45.10	45.31	44.38	44.83	25,957	44.83
7/14/2026	44.82	45.85	43.84	44.51	42,702	44.51
7/13/2026	43.06	45.30	43.05	44.89	25,363	44.89
7/10/2026	44.01	44.45	43.06	44.38	19,432	44.38
7/09/2026	43.19	44.00	43.17	43.90	14,870	43.90
7/08/2026	43.93	43.95	41.85	43.46	15,742	43.46
7/07/2026	44.20	44.59	43.63	43.96	23,138	43.96
7/06/2026	44.53	44.64	43.51	44.31	23,172	44.31
7/02/2026	46.07	46.07	44.05	44.53	18,063	44.53
7/01/2026	44.50	46.30	44.15	46.18	28,571	46.18
6/30/2026	44.90	44.90	43.52	44.11	32,782	44.11
6/29/2026	45.30	45.47	43.99	44.90	36,947	44.90
6/26/2026	43.54	45.98	42.88	45.40	147,877	45.40
6/25/2026	43.32	43.71	42.95	43.30	5,662	43.30
6/24/2026	43.44	43.72	42.54	43.43	17,597	43.43
6/23/2026	42.35	43.22	42.15	43.17	14,734	43.17
6/22/2026	42.51	43.12	41.79	42.25	12,593	42.25
6/18/2026	41.50	42.66	41.10	42.58	62,135	42.58
6/17/2026	41.99	42.00	40.83	40.86	26,987	40.86
6/16/2026	41.81	42.01	41.17	41.35	15,414	41.35
6/15/2026	42.06	42.83	41.26	41.46	15,826	41.46
6/12/2026	41.59	42.35	41.59	41.87	25,738	41.87
6/11/2026	41.92	41.95	41.55	41.65	26,713	41.65
6/10/2026	41.49	41.85	41.16	41.64	33,995	41.64
6/09/2026	40.57	41.52	40.57	40.96	32,628	40.96
6/08/2026	39.99	40.56	39.99	40.27	31,165	40.27
6/05/2026	39.65	40.00	39.15	39.72	23,701	39.72
6/04/2026	38.40	39.72	38.32	39.72	9,359	39.72
6/03/2026	38.82	39.23	37.87	38.12	14,303	38.12
6/02/2026	38.86	39.44	38.86	39.04	8,387	39.04
6/01/2026	39.61	39.76	38.55	38.87	12,612	38.87
5/29/2026	39.34	39.85	39.01	39.54	12,596	39.54
5/28/2026	38.59	39.00	38.58	39.00	9,582	39.00
5/27/2026	38.17	38.84	37.77	38.76	40,961	38.76
5/26/2026	37.46	38.33	37.46	38.17	21,681	38.17
5/22/2026	37.33	37.43	36.88	37.15	11,541	37.15
5/21/2026	36.88	37.66	36.76	37.55	13,206	37.55
5/20/2026	37.33	37.64	37.09	37.54	12,179	37.54
5/19/2026	36.97	37.13	36.64	36.95	10,623	36.95
5/18/2026	37.10	37.34	36.91	37.12	18,965	37.12
5/15/2026	37.15	37.15	36.82	36.90	29,322	36.90
5/14/2026	37.17	37.56	36.91	37.38	12,843	37.38
5/13/2026	37.20	38.14	36.90	37.03	14,246	37.03
5/12/2026	37.31	37.31	36.90	36.97	10,957	36.97
5/11/2026	37.94	37.94	36.92	37.27	19,767	37.27
5/08/2026	37.97	38.30	37.70	38.30	5,738	38.30
5/07/2026	37.88	38.47	37.19	38.18	9,023	38.18
5/06/2026	37.19	37.89	37.19	37.51	9,327	37.51
5/05/2026	37.18	38.10	37.18	37.40	13,540	37.40
5/04/2026	37.11	37.51	36.90	37.01	13,526	37.01
5/01/2026	37.43	38.11	37.05	37.25	8,300	37.25
4/30/2026	37.00	37.35	36.90	37.16	13,968	37.16
4/29/2026	38.10	38.10	37.00	37.15	7,934	37.15
4/28/2026	38.09	38.46	37.55	38.46	6,885	38.46
4/27/2026	38.04	38.34	37.65	37.91	8,814	37.91
4/24/2026	37.78	38.58	37.78	38.18	6,884	38.18
4/23/2026	37.78	38.04	37.41	37.96	10,247	37.96
4/22/2026	37.91	38.46	37.63	37.80	9,399	37.80
4/21/2026	38.62	38.62	37.39	37.91	20,537	37.91
4/20/2026	38.26	38.68	37.48	37.48	6,741	37.48
4/17/2026	37.61	38.20	37.46	37.62	9,541	37.62