First United Corporation - Common Stock (FUNC)

Last Price44.14

Change+0.30 (0.68%)

NASDAQ· Last Trade: Aug 1st, 7:57 AM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	43.60	44.28	43.42	44.14	22,422	44.14
7/30/2026	44.28	44.76	43.55	43.84	13,480	43.84
7/29/2026	45.59	45.59	44.31	44.73	79,505	44.73
7/28/2026	45.04	45.59	44.74	45.59	34,786	45.59
7/27/2026	44.86	45.00	43.61	44.88	21,935	44.88
7/24/2026	43.50	44.97	43.50	44.57	32,668	44.57
7/23/2026	43.79	44.24	42.89	43.94	33,038	43.94
7/22/2026	43.74	44.13	43.35	43.98	44,054	43.98
7/21/2026	44.03	45.00	43.08	44.18	42,180	44.18
7/20/2026	45.00	45.09	44.00	44.64	18,951	44.64
7/17/2026	45.48	46.24	43.59	45.35	21,594	45.09
7/16/2026	44.85	46.00	44.85	45.86	23,590	45.60
7/15/2026	45.10	45.31	44.38	44.83	25,957	44.57
7/14/2026	44.82	45.85	43.84	44.51	42,702	44.25
7/13/2026	43.06	45.30	43.05	44.89	25,363	44.63
7/10/2026	44.01	44.45	43.06	44.38	19,432	44.13
7/09/2026	43.19	44.00	43.17	43.90	14,870	43.65
7/08/2026	43.93	43.95	41.85	43.46	15,742	43.21
7/07/2026	44.20	44.59	43.63	43.96	23,138	43.71
7/06/2026	44.53	44.64	43.51	44.31	23,172	44.06
7/02/2026	46.07	46.07	44.05	44.53	18,063	44.27
7/01/2026	44.50	46.30	44.15	46.18	28,571	45.92
6/30/2026	44.90	44.90	43.52	44.11	32,782	43.86
6/29/2026	45.30	45.47	43.99	44.90	36,947	44.64
6/26/2026	43.54	45.98	42.88	45.40	147,877	45.14
6/25/2026	43.32	43.71	42.95	43.30	5,662	43.05
6/24/2026	43.44	43.72	42.54	43.43	17,597	43.18
6/23/2026	42.35	43.22	42.15	43.17	14,734	42.92
6/22/2026	42.51	43.12	41.79	42.25	12,593	42.01
6/18/2026	41.50	42.66	41.10	42.58	62,135	42.34
6/17/2026	41.99	42.00	40.83	40.86	26,987	40.63
6/16/2026	41.81	42.01	41.17	41.35	15,414	41.11
6/15/2026	42.06	42.83	41.26	41.46	15,826	41.22
6/12/2026	41.59	42.35	41.59	41.87	25,738	41.63
6/11/2026	41.92	41.95	41.55	41.65	26,713	41.41
6/10/2026	41.49	41.85	41.16	41.64	33,995	41.40
6/09/2026	40.57	41.52	40.57	40.96	32,628	40.73
6/08/2026	39.99	40.56	39.99	40.27	31,165	40.04
6/05/2026	39.65	40.00	39.15	39.72	23,701	39.49
6/04/2026	38.40	39.72	38.32	39.72	9,359	39.49
6/03/2026	38.82	39.23	37.87	38.12	14,303	37.90
6/02/2026	38.86	39.44	38.86	39.04	8,387	38.82
6/01/2026	39.61	39.76	38.55	38.87	12,612	38.65
5/29/2026	39.34	39.85	39.01	39.54	12,596	39.31
5/28/2026	38.59	39.00	38.58	39.00	9,582	38.78
5/27/2026	38.17	38.84	37.77	38.76	40,961	38.54
5/26/2026	37.46	38.33	37.46	38.17	21,681	37.95
5/22/2026	37.33	37.43	36.88	37.15	11,541	36.94
5/21/2026	36.88	37.66	36.76	37.55	13,206	37.33
5/20/2026	37.33	37.64	37.09	37.54	12,179	37.32
5/19/2026	36.97	37.13	36.64	36.95	10,623	36.74
5/18/2026	37.10	37.34	36.91	37.12	18,965	36.91
5/15/2026	37.15	37.15	36.82	36.90	29,322	36.69
5/14/2026	37.17	37.56	36.91	37.38	12,843	37.17
5/13/2026	37.20	38.14	36.90	37.03	14,246	36.82
5/12/2026	37.31	37.31	36.90	36.97	10,957	36.76
5/11/2026	37.94	37.94	36.92	37.27	19,767	37.06
5/08/2026	37.97	38.30	37.70	38.30	5,738	38.08
5/07/2026	37.88	38.47	37.19	38.18	9,023	37.96
5/06/2026	37.19	37.89	37.19	37.51	9,327	37.29
5/05/2026	37.18	38.10	37.18	37.40	13,540	37.19
5/04/2026	37.11	37.51	36.90	37.01	13,526	36.80
5/01/2026	37.43	38.11	37.05	37.25	8,300	37.04