First United Corporation (FUNC)
NASDAQ: FUNC
· Real-Time Price · USD
36.13
0.29 (0.81%)
At close: Oct 03, 2025, 3:59 PM
36.13
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FUNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.63 | 36.65 | 36.00 | 36.13 | 36.13 | 0.81% | 14,611 |
| Oct 2, 2025 | 36.08 | 36.44 | 35.60 | 35.84 | 35.84 | -1.65% | 11,300 |
| Oct 1, 2025 | 36.65 | 36.75 | 36.35 | 36.44 | 36.44 | -0.90% | 17,544 |
| Sep 30, 2025 | 36.92 | 37.00 | 36.35 | 36.77 | 36.77 | 0.14% | 10,006 |
| Sep 29, 2025 | 38.22 | 38.22 | 36.66 | 36.72 | 36.72 | -3.67% | 15,900 |
| Sep 26, 2025 | 38.00 | 38.27 | 37.78 | 38.12 | 38.12 | 0.61% | 78,432 |
| Sep 25, 2025 | 37.79 | 38.05 | 37.79 | 37.89 | 37.89 | 0.85% | 14,100 |
| Sep 24, 2025 | 38.20 | 38.20 | 37.36 | 37.57 | 37.57 | -0.48% | 9,100 |
| Sep 23, 2025 | 38.51 | 38.51 | 37.75 | 37.75 | 37.75 | -0.26% | 16,101 |
| Sep 22, 2025 | 38.24 | 38.24 | 37.65 | 37.85 | 37.85 | -0.89% | 25,600 |
| Sep 19, 2025 | 38.21 | 38.26 | 37.36 | 38.19 | 38.19 | -0.57% | 95,614 |
| Sep 18, 2025 | 37.15 | 38.64 | 36.87 | 38.41 | 38.41 | 5.15% | 19,200 |
| Sep 17, 2025 | 36.07 | 37.40 | 36.07 | 36.53 | 36.53 | 1.08% | 20,813 |
| Sep 16, 2025 | 36.25 | 36.38 | 36.00 | 36.14 | 36.14 | -0.80% | 10,139 |
| Sep 15, 2025 | 37.00 | 37.00 | 36.31 | 36.43 | 36.43 | -0.92% | 10,800 |
| Sep 12, 2025 | 36.75 | 37.05 | 36.16 | 36.77 | 36.77 | 0.08% | 9,300 |
| Sep 11, 2025 | 36.26 | 36.92 | 36.26 | 36.74 | 36.74 | 1.07% | 27,248 |
| Sep 10, 2025 | 36.50 | 37.43 | 36.24 | 36.35 | 36.35 | -0.41% | 13,400 |
| Sep 9, 2025 | 36.79 | 37.07 | 36.50 | 36.50 | 36.50 | -1.03% | 18,800 |
| Sep 8, 2025 | 37.39 | 37.43 | 36.47 | 36.88 | 36.88 | -0.16% | 13,100 |
Page 1 of 136