Dark

FUNC
First United Corp
stock NASDAQ

At Close

Jun 10, 2025 3:59:30 PM EDT

30.04USD+1.607%(+0.48)12,956

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	29.7900	30.0350	29.6500	30.035	+1.607%	12,956	0.000%
2025-06-09	30.1100	31.7600	29.4800	29.560	-0.789%	13,529	+1.607%
2025-06-06	30.7550	30.7550	29.0000	29.795	+1.000%	16,940	+0.806%
2025-06-05	30.4999	30.4999	29.4950	29.500	+0.272%	11,139	+1.814%
2025-06-04	30.4500	30.4500	29.0500	29.420	-0.457%	13,259	+2.090%
2025-06-03	30.0000	30.2700	29.2600	29.555	-1.055%	18,017	+1.624%
2025-06-02	29.8100	30.3800	29.6225	29.870	-0.599%	15,410	+0.552%
2025-05-30	30.1150	30.3500	29.8600	30.050	-0.727%	10,169	-0.050%
2025-05-29	30.1500	30.5000	29.6700	30.270	+0.934%	9,891	-0.776%
2025-05-28	30.1000	30.3500	29.9450	29.990	-0.067%	9,755	+0.150%
2025-05-27	30.3800	30.3800	29.5800	30.010	+0.234%	19,136	+0.083%
2025-05-23	30.3800	30.4500	29.5100	29.940	-0.812%	17,706	+0.317%
2025-05-22	30.8100	31.0900	30.0000	30.185	-2.219%	33,550	-0.497%
2025-05-21	30.9200	31.2800	30.2901	30.870	-1.500%	10,443	-2.705%
2025-05-20	31.0500	31.9875	31.0500	31.340	+0.096%	8,394	-4.164%
2025-05-19	30.8200	31.6100	30.8200	31.310	+0.288%	9,968	-4.072%
2025-05-16	32.0400	32.3500	31.2200	31.220	-2.711%	8,831	-3.796%
2025-05-15	31.4700	32.4200	31.4700	32.090	+1.390%	9,271	-6.404%
2025-05-14	31.2200	32.2000	31.2200	31.650	+0.412%	12,165	-5.103%
2025-05-13	32.1100	32.2450	31.5200	31.520	-0.348%	4,458	-4.711%
2025-05-12	32.0000	32.3300	31.5800	31.630	+1.901%	8,918	-5.043%
2025-05-09	31.5000	32.6800	30.9000	31.040	-1.554%	48,702	-3.238%
2025-05-08	30.6400	32.5000	30.6400	31.530	+2.838%	13,969	-4.742%
2025-05-07	30.8000	31.1400	30.5500	30.660	+1.658%	10,627	-2.038%
2025-05-06	30.9500	31.2500	30.1600	30.160	-2.300%	7,214	-0.414%
2025-05-05	30.1300	31.4500	30.1300	30.870	+0.652%	5,640	-2.705%
2025-05-02	30.4100	31.1600	30.4100	30.670	+1.894%	7,939	-2.070%
2025-05-01	29.5300	30.5797	29.5300	30.100	+1.108%	5,780	-0.216%
2025-04-30	29.8800	30.0800	29.3950	29.770	-1.587%	18,482	+0.890%
2025-04-29	30.2000	30.2500	29.4100	30.250	+0.867%	13,816	-0.711%
2025-04-28	29.5600	29.9900	29.4500	29.990	+0.942%	11,819	+0.150%
2025-04-25	29.9900	29.9900	29.5538	29.710	-1.980%	8,158	+1.094%
2025-04-24	30.9900	30.9900	30.0100	30.310	+0.597%	12,611	-0.907%
2025-04-23	30.0000	30.6500	30.0000	30.130	+2.763%	15,973	-0.315%
2025-04-22	29.0100	29.7650	28.7500	29.320	+2.877%	20,104	+2.439%
2025-04-21	27.8600	28.6750	27.8600	28.500	+1.786%	24,496	+5.386%
2025-04-17	28.1800	28.6900	27.5400	28.000	-0.178%	13,401	+7.268%
2025-04-16	27.9200	28.0850	27.5700	28.050	+1.264%	10,114	+7.077%
2025-04-15	27.0500	28.0800	27.0500	27.700	+1.502%	16,732	+8.430%
2025-04-14	27.6500	28.5350	26.3000	27.290	+0.925%	17,266	+10.059%
2025-04-11	28.2000	29.6000	26.6100	27.040	-4.587%	26,513	+11.076%
2025-04-10	28.5800	29.0000	28.0001	28.340	-5.344%	33,661	+5.981%
2025-04-09	26.4700	29.9700	26.2600	29.940	+11.012%	47,996	+0.317%
2025-04-08	27.1730	27.5000	26.1170	26.970	+4.131%	103,239	+11.364%
2025-04-07	24.9300	26.3650	24.6600	25.900	-0.576%	29,780	+15.965%
2025-04-04	26.0200	26.5000	24.8000	26.050	-3.981%	59,045	+15.298%
2025-04-03	28.9900	28.9900	27.0100	27.130	-9.747%	40,220	+10.708%
2025-04-02	29.8300	30.2300	29.5600	30.060	+1.178%	13,003	-0.083%
2025-04-01	29.9050	30.1600	28.9700	29.710	-1.033%	23,615	+1.094%
2025-03-31	29.5500	30.1000	29.5000	30.020	+1.111%	18,221	+0.050%
2025-03-28	30.4200	30.7200	29.6400	29.690	-3.573%	16,702	+1.162%
2025-03-27	31.0300	31.0300	29.7200	30.790	+2.599%	17,078	-2.452%
2025-03-26	30.2500	30.6100	30.0100	30.010	-1.185%	12,122	+0.083%
2025-03-25	31.1400	31.1400	30.3700	30.370	-2.598%	12,351	-1.103%
2025-03-24	31.0900	31.5050	30.4700	31.180	+0.972%	17,792	-3.672%
2025-03-21	31.2700	31.5000	30.7400	30.880	-1.247%	18,068	-2.736%
2025-03-20	30.6400	31.3600	30.6300	31.270	+0.741%	20,300	-3.949%
2025-03-19	31.0300	31.9000	30.4550	31.040	+0.551%	16,722	-3.238%
2025-03-18	30.6900	30.8700	30.0800	30.870	+1.513%	20,814	-2.705%
2025-03-17	30.1300	30.8100	29.6463	30.410	+0.929%	10,674	-1.233%
2025-03-14	29.4000	30.8100	29.4000	30.130	+2.500%	16,397	-0.315%
2025-03-13	29.7000	29.7800	29.1400	29.395	-1.027%	16,139	+2.177%
2025-03-12	29.6200	29.9900	29.1101	29.700	+1.089%	21,613	+1.128%
2025-03-11	29.8800	30.3400	29.0800	29.380	-1.476%	25,860	+2.229%
2025-03-10	31.2200	31.8500	29.8200	29.820	-6.432%	22,783	+0.721%
2025-03-07	32.8100	33.4000	31.4200	31.870	-3.716%	18,895	-5.758%
2025-03-06	33.5800	33.9499	32.6600	33.100	-1.459%	25,185	-9.260%
2025-03-05	34.2500	34.2500	33.3600	33.590	-1.927%	8,015	-10.584%
2025-03-04	34.7050	35.1900	33.7050	34.250	-2.588%	28,766	-12.307%
2025-03-03	35.7900	36.3900	35.1150	35.160	-1.760%	12,757	-14.576%
2025-02-28	35.6000	35.7900	35.2400	35.790	+0.647%	12,284	-16.080%
2025-02-27	34.3600	36.9570	34.3600	35.560	-0.892%	18,607	-15.537%
2025-02-26	36.2300	36.4550	35.3200	35.880	-1.239%	27,252	-16.290%
2025-02-25	36.6600	36.6600	35.9400	36.330	-1.143%	17,184	-17.327%
2025-02-24	37.9800	38.4270	36.7500	36.750	-2.365%	25,932	-18.272%
2025-02-21	38.9100	39.7500	35.0200	37.640	-3.139%	27,497	-20.205%
2025-02-20	39.5001	40.5420	38.6600	38.860	-4.848%	22,277	-22.710%
2025-02-19	41.3800	41.4100	40.4600	40.840	-1.305%	24,595	-26.457%
2025-02-18	40.5900	41.4800	40.1700	41.380	+2.502%	31,419	-27.417%
2025-02-14	41.5000	41.6900	40.3700	40.370	-2.441%	25,167	-25.601%
2025-02-13	41.1400	41.7400	40.5000	41.380	+1.149%	26,268	-27.417%
2025-02-12	41.5800	41.6350	40.3100	40.910	-1.682%	35,148	-26.583%
2025-02-11	40.3800	42.5000	40.3800	41.610	+3.276%	44,059	-27.818%
2025-02-10	40.2400	41.8750	39.5350	40.290	+0.474%	68,070	-25.453%
2025-02-07	38.1900	40.6300	37.5040	40.100	+9.683%	110,732	-25.100%
2025-02-06	34.3300	36.8050	34.2500	36.560	+9.102%	94,640	-17.847%
2025-02-05	33.0200	33.5200	33.0100	33.510	+1.947%	42,882	-10.370%
2025-02-04	32.4500	32.8740	32.3100	32.870	+2.081%	41,349	-8.625%
2025-02-03	32.4300	32.5300	31.8650	32.200	-1.166%	25,846	-6.724%
2025-01-31	32.3300	32.6950	32.3300	32.580	+0.804%	26,958	-7.812%
2025-01-30	32.3450	32.5800	32.2200	32.320	-0.062%	17,716	-7.070%
2025-01-29	32.3400	32.4200	32.1100	32.340	+0.497%	23,603	-7.127%
2025-01-28	32.2000	32.6300	32.0300	32.180	-0.402%	16,095	-6.666%
2025-01-27	32.0900	32.7100	32.0900	32.310	-0.646%	27,646	-7.041%
2025-01-24	32.3700	32.6650	32.3700	32.520	+0.432%	15,894	-7.641%
2025-01-23	32.2300	32.8400	32.2300	32.380	-0.246%	24,217	-7.242%
2025-01-22	32.7800	33.2700	32.4600	32.460	-1.636%	26,651	-7.471%
2025-01-21	32.8800	33.2600	32.8800	33.000	+0.152%	15,508	-8.985%
2025-01-17	33.2050	33.3600	32.8500	32.950	-0.303%	24,304	-8.847%
2025-01-16	33.6975	34.9393	32.6700	33.050	+0.548%	47,406	-9.123%
2025-01-15	32.5600	33.1000	32.5600	32.870	+2.240%	34,246	-8.625%
2025-01-14	31.4500	32.1800	31.4100	32.150	+2.226%	52,614	-6.579%
2025-01-13	31.6000	31.6300	31.2400	31.450	-0.569%	54,434	-4.499%
2025-01-10	32.4400	32.4400	31.4550	31.630	-3.272%	59,854	-5.043%
2025-01-08	32.7500	32.8600	32.4400	32.700	-0.457%	27,113	-8.150%
2025-01-07	33.5500	33.5500	32.8100	32.850	-1.411%	25,512	-8.569%
2025-01-06	33.2700	33.8300	33.2700	33.320	+0.241%	43,673	-9.859%
2025-01-03	33.5600	33.5600	33.1000	33.240	-0.539%	42,695	-9.642%
2025-01-02	33.6700	33.9300	33.3500	33.420	-0.860%	25,693	-10.129%
2024-12-31	33.8500	33.9500	33.5100	33.710	-0.119%	19,663	-10.902%
2024-12-30	33.8600	33.8600	33.6000	33.750	-0.325%	19,125	-11.007%
2024-12-27	33.8600	34.2125	33.6900	33.860	-0.412%	18,474	-11.297%
2024-12-26	33.8000	34.1500	33.8000	34.000	+0.059%	19,998	-11.662%
2024-12-24	34.0000	34.0650	33.8500	33.980	-0.118%	8,066	-11.610%
2024-12-23	34.0500	34.2000	33.7500	34.020	-0.410%	17,461	-11.714%
2024-12-20	33.6400	34.2650	33.6400	34.160	+1.035%	31,108	-12.076%
2024-12-19	34.1800	35.0700	33.6900	33.810	-1.025%	31,388	-11.165%
2024-12-18	35.4400	35.8900	34.1525	34.160	-3.856%	28,346	-12.076%
2024-12-17	35.7000	35.7000	35.3200	35.530	-0.253%	16,865	-15.466%
2024-12-16	35.5600	35.7600	35.4300	35.620	+0.169%	14,426	-15.679%
2024-12-13	35.5200	36.1400	35.3700	35.560	-0.322%	17,800	-15.537%
2024-12-12	35.7000	35.8900	35.5950	35.675	-0.349%	17,779	-15.809%
2024-12-11	35.8000	36.1118	35.8000	35.800	0.000%	19,341	-16.103%
2024-12-10	35.7000	35.9720	35.4000	35.800	-0.167%	21,255	-16.103%
2024-12-09	36.0200	36.1800	35.8500	35.860	-0.555%	19,594	-16.244%
2024-12-06	36.2200	36.3600	35.9000	36.060	-0.304%	17,543	-16.708%
2024-12-05	36.2900	36.4900	36.0150	36.170	+0.305%	19,134	-16.962%
2024-12-04	36.0100	36.2100	35.9300	36.060	+0.139%	20,365	-16.708%
2024-12-03	35.7000	36.2000	35.7000	36.010	+0.446%	18,451	-16.593%
2024-12-02	35.6900	35.9470	35.4500	35.850	+0.589%	28,360	-16.220%
2024-11-29	35.8200	35.8200	35.4300	35.640	+0.225%	9,601	-15.727%
2024-11-27	35.7800	35.8900	35.5600	35.560	+0.084%	16,422	-15.537%
2024-11-26	35.6300	35.7700	35.4600	35.530	+0.113%	24,869	-15.466%
2024-11-25	35.0000	35.5700	34.9900	35.490	+1.487%	70,856	-15.371%
2024-11-22	34.8000	34.9900	34.8000	34.970	+1.627%	24,101	-14.112%
2024-11-21	34.3900	34.5700	34.1800	34.410	+0.614%	28,237	-12.714%
2024-11-20	34.5000	34.6000	34.0400	34.200	-0.581%	13,811	-12.178%
2024-11-19	34.4000	34.5700	34.2000	34.400	-0.116%	12,070	-12.689%
2024-11-18	34.7500	34.8025	34.4300	34.440	-0.520%	14,967	-12.790%
2024-11-15	34.6400	34.7500	34.5000	34.620	+0.232%	21,864	-13.244%
2024-11-14	34.7000	35.0000	32.5100	34.540	-0.633%	21,177	-13.043%
2024-11-13	35.0000	35.0000	34.7000	34.760	-0.287%	18,073	-13.593%
2024-11-12	34.8900	35.0000	34.8481	34.860	+0.115%	25,418	-13.841%
2024-11-11	34.0300	34.9398	34.0300	34.820	+2.563%	24,912	-13.742%
2024-11-08	34.0600	34.0600	33.8100	33.950	+0.892%	15,917	-11.532%
2024-11-07	34.0500	34.0500	33.2800	33.650	-1.059%	23,504	-10.743%
2024-11-06	32.5000	34.1400	32.5000	34.010	+7.017%	43,383	-11.688%
2024-11-05	31.7900	31.8300	31.7800	31.780	+0.506%	4,869	-5.491%
2024-11-04	31.5490	31.7631	31.5200	31.620	-0.189%	15,440	-5.013%
2024-11-01	31.8200	31.9899	31.6600	31.680	-0.189%	11,858	-5.193%
2024-10-31	31.6600	31.9450	31.6000	31.740	+0.284%	18,174	-5.372%
2024-10-30	31.0700	31.7100	31.0700	31.650	+1.768%	21,879	-5.103%
2024-10-29	31.2400	31.2400	31.0500	31.100	-0.321%	24,669	-3.424%
2024-10-28	31.1600	31.3200	31.1600	31.200	+0.418%	16,747	-3.734%
2024-10-25	31.3400	31.3400	30.9000	31.070	-0.417%	27,252	-3.331%
2024-10-24	31.0500	31.3100	31.0000	31.200	+0.144%	15,437	-3.734%
2024-10-23	31.1000	31.3900	31.0100	31.155	-0.176%	18,357	-3.595%
2024-10-22	31.5900	31.5900	31.1400	31.210	-0.351%	9,983	-3.765%
2024-10-21	31.6200	31.9300	31.2800	31.320	-0.666%	23,890	-4.103%
2024-10-18	31.5000	31.5800	31.2300	31.530	-0.693%	22,966	-4.742%
2024-10-17	31.6200	31.9300	31.6200	31.750	+0.158%	24,114	-5.402%
2024-10-16	31.2000	31.7050	31.2000	31.700	+1.896%	11,982	-5.252%
2024-10-15	31.1800	31.6600	31.1100	31.110	+0.680%	16,378	-3.455%
2024-10-14	30.9500	31.1400	30.8900	30.900	+0.325%	9,014	-2.799%
2024-10-11	29.7100	31.2000	29.7000	30.800	+3.010%	20,166	-2.484%
2024-10-10	29.9000	29.9750	29.3000	29.900	0.000%	8,600	+0.452%
2024-10-09	29.7300	30.0500	29.7200	29.900	+0.911%	12,606	+0.452%
2024-10-08	29.5500	29.8000	29.5500	29.630	-0.236%	7,951	+1.367%
2024-10-07	29.5400	30.4750	29.4750	29.700	0.000%	10,761	+1.128%
2024-10-04	30.0000	30.1200	29.6000	29.700	+0.101%	7,447	+1.128%
2024-10-03	29.7900	29.7900	29.4700	29.670	-0.235%	11,944	+1.230%
2024-10-02	29.9100	29.9100	29.6500	29.740	-0.134%	9,102	+0.992%
2024-10-01	30.8609	30.8609	29.4800	29.780	-0.201%	9,369	+0.856%
2024-09-30	29.6500	30.1300	29.6500	29.840	+0.336%	37,513	+0.653%
2024-09-27	29.9100	30.0000	29.7000	29.740	-0.067%	7,292	+0.992%
2024-09-26	30.0700	30.0700	29.6300	29.760	-0.101%	14,861	+0.924%
2024-09-25	29.7200	29.9400	29.5800	29.790	-0.101%	16,906	+0.822%
2024-09-24	30.1300	30.3300	29.8000	29.820	-0.434%	13,657	+0.721%
2024-09-23	30.1352	30.2300	29.7600	29.950	-0.133%	11,827	+0.284%
2024-09-20	30.6200	30.9300	29.8600	29.990	-2.535%	36,808	+0.150%
2024-09-19	29.9300	30.9200	29.9300	30.770	+3.429%	42,438	-2.389%
2024-09-18	29.5800	30.0300	29.5800	29.750	+0.473%	20,752	+0.958%
2024-09-17	29.1700	29.8950	29.0100	29.610	+1.578%	24,091	+1.435%
2024-09-16	29.0300	29.2500	28.8600	29.150	+0.621%	23,924	+3.036%
2024-09-13	28.8500	29.2400	28.7400	28.970	+0.555%	22,517	+3.676%
2024-09-12	28.6850	28.8300	28.6850	28.810	+0.139%	7,854	+4.252%
2024-09-11	28.5200	28.7800	28.3300	28.770	+0.244%	16,589	+4.397%
2024-09-10	28.6300	28.8000	28.4400	28.700	+0.070%	12,075	+4.652%
2024-09-09	28.6400	28.8400	28.6000	28.680	-0.035%	19,155	+4.725%
2024-09-06	28.8300	28.8300	28.4700	28.690	-0.035%	13,965	+4.688%
2024-09-05	28.7900	28.9000	28.4650	28.700	0.000%	13,431	+4.652%
2024-09-04	28.8550	28.8650	28.4700	28.700	-0.382%	7,552	+4.652%
2024-09-03	28.7000	29.0200	28.7000	28.810	-0.173%	19,583	+4.252%
2024-08-30	28.7550	28.9000	28.7550	28.860	+0.208%	12,308	+4.071%
2024-08-29	28.6500	28.8550	28.4200	28.800	+0.418%	20,006	+4.288%
2024-08-28	28.6000	28.8700	28.2200	28.680	0.000%	27,293	+4.725%
2024-08-27	28.4303	28.7600	28.4200	28.680	+0.035%	16,454	+4.725%
2024-08-26	28.7000	28.8800	28.5800	28.670	-0.105%	37,521	+4.761%
2024-08-23	27.9300	28.8999	27.9000	28.700	+2.135%	38,663	+4.652%
2024-08-22	27.9700	28.1700	27.8200	28.100	+0.465%	12,958	+6.886%
2024-08-21	28.3600	28.4006	27.8900	27.970	-0.675%	19,342	+7.383%
2024-08-20	28.1100	28.4299	27.9000	28.160	-0.389%	19,227	+6.658%
2024-08-19	27.7500	28.4200	27.7000	28.270	+1.254%	14,549	+6.243%
2024-08-16	27.6400	28.2300	27.6400	27.920	+0.251%	13,075	+7.575%
2024-08-15	27.6000	28.3400	27.6000	27.850	+1.642%	14,513	+7.846%
2024-08-14	27.3800	27.5900	27.3800	27.400	-0.109%	5,526	+9.617%
2024-08-13	26.9100	27.6000	26.9100	27.430	+1.857%	17,654	+9.497%
2024-08-12	26.7600	27.7500	25.5501	26.930	-0.554%	22,393	+11.530%
2024-08-09	27.1900	27.3900	27.0100	27.080	0.000%	9,952	+10.912%
2024-08-08	27.4800	27.4800	26.9400	27.080	+0.296%	11,314	+10.912%
2024-08-07	27.1000	27.4867	26.6800	27.000	+0.409%	12,415	+11.241%
2024-08-06	26.7200	27.1800	26.5500	26.890	+0.712%	16,315	+11.696%
2024-08-05	27.2000	27.2000	25.7500	26.700	-3.015%	25,034	+12.491%
2024-08-02	27.5400	27.8000	27.3250	27.530	-1.078%	21,770	+9.099%
2024-08-01	28.0700	28.1800	27.3900	27.830	-1.066%	43,938	+7.923%
2024-07-31	28.2200	28.3000	27.7500	28.130	-0.319%	22,268	+6.772%
2024-07-30	28.2000	28.3700	27.9300	28.220	-0.459%	38,378	+6.432%
2024-07-29	28.3000	28.8550	27.9150	28.350	+2.495%	48,433	+5.944%
2024-07-26	27.9900	27.9900	27.3600	27.660	-0.072%	38,486	+8.586%
2024-07-25	26.6300	27.7400	26.6300	27.680	+4.021%	23,971	+8.508%
2024-07-24	26.5900	27.7000	26.3300	26.610	+0.038%	44,996	+12.871%
2024-07-23	24.0606	26.6000	24.0600	26.600	+10.787%	49,008	+12.914%
2024-07-22	23.8200	24.2600	23.7650	24.010	0.000%	19,239	+25.094%
2024-07-19	23.7000	24.2400	23.7000	24.010	+1.031%	14,793	+25.094%
2024-07-18	23.2300	24.1100	23.2300	23.765	-1.267%	34,724	+26.383%
2024-07-17	23.2200	24.2090	23.2200	24.070	+3.750%	50,420	+24.782%
2024-07-16	22.6200	23.5000	22.5000	23.200	+3.433%	26,459	+29.461%
2024-07-15	22.0000	22.6000	21.9900	22.430	+1.955%	20,726	+33.905%
2024-07-12	21.7000	22.0000	21.6300	22.000	+1.664%	15,676	+36.523%
2024-07-11	20.7000	21.6600	20.7000	21.640	+5.049%	14,883	+38.794%
2024-07-10	20.6800	20.9100	20.3100	20.600	+0.488%	24,248	+45.801%
2024-07-09	20.3300	20.6600	20.2500	20.500	+0.490%	5,748	+46.512%
2024-07-08	20.7300	20.7300	20.0600	20.400	-0.536%	17,751	+47.230%
2024-07-05	20.4800	20.5965	20.3650	20.510	-0.049%	5,982	+46.441%
2024-07-03	20.5050	20.5400	20.4500	20.520	0.000%	6,133	+46.369%
2024-07-02	20.6500	20.6500	20.3500	20.520	+0.490%	5,167	+46.369%
2024-07-01	20.9000	20.9000	20.0700	20.420	0.000%	11,035	+47.086%
2024-06-28	20.5000	20.6600	20.1800	20.420	+1.139%	13,866	+47.086%
2024-06-27	20.2000	20.4200	19.9600	20.190	+0.698%	13,397	+48.762%
2024-06-26	19.6800	20.1100	19.1700	20.050	+2.505%	14,709	+49.800%
2024-06-25	19.5800	19.6950	19.4700	19.560	0.000%	7,131	+53.553%
2024-06-24	19.5000	19.6500	19.5000	19.560	+0.825%	24,346	+53.553%
2024-06-21	19.5500	19.5500	19.2600	19.400	-0.411%	34,862	+54.820%
2024-06-20	19.6300	19.6600	19.4000	19.480	-0.612%	14,681	+54.184%
2024-06-18	19.8950	20.1700	19.6000	19.600	-0.659%	20,514	+53.240%
2024-06-17	19.7600	19.7600	19.5200	19.730	+0.051%	14,907	+52.230%
2024-06-14	19.8500	19.8500	19.4000	19.720	-0.505%	19,700	+52.307%
2024-06-13	19.8100	19.9600	19.7000	19.820	-0.252%	8,192	+51.539%
2024-06-12	19.9800	20.3700	19.8700	19.870	+0.761%	6,480	+51.158%
2024-06-11	19.8400	20.0200	19.5700	19.720	-0.555%	20,991	+52.307%
2024-06-10	19.9200	19.9700	19.7300	19.830	-1.392%	19,510	+51.462%
2024-06-07	19.7600	20.1600	19.7600	20.110	+1.208%	13,806	+49.354%
2024-06-06	19.9900	20.0000	19.7500	19.870	-0.201%	9,179	+51.158%
2024-06-05	19.8450	19.9800	19.7100	19.910	+0.403%	8,995	+50.854%
2024-06-04	19.9200	20.2200	19.5000	19.830	-1.147%	35,872	+51.462%
2024-06-03	20.4400	20.9500	19.6900	20.060	+0.100%	43,122	+49.726%
2024-05-31	20.2500	20.3000	20.0100	20.040	-0.050%	12,369	+49.875%
2024-05-30	20.1400	20.2900	19.8350	20.050	+0.451%	20,582	+49.800%
2024-05-29	19.8600	20.2800	19.7500	19.960	-0.150%	221,170	+50.476%
2024-05-28	21.3800	21.7000	19.5500	19.990	-7.066%	86,648	+50.250%
2024-05-24	21.7400	21.7400	21.4700	21.510	+0.047%	9,236	+39.633%
2024-05-23	21.8200	22.0000	21.4650	21.500	-1.647%	27,232	+39.698%
2024-05-22	21.8500	22.0500	21.8000	21.860	-0.183%	18,341	+37.397%
2024-05-21	22.1800	22.1800	21.7000	21.900	-0.590%	25,538	+37.146%
2024-05-20	22.2000	22.2600	22.0300	22.030	-0.944%	16,895	+36.337%
2024-05-17	22.3000	22.3300	22.2000	22.240	-0.224%	10,229	+35.049%
2024-05-16	22.3000	22.4800	22.2400	22.290	-0.491%	14,090	+34.747%
2024-05-15	22.4000	22.6000	22.2700	22.400	+0.045%	21,321	+34.085%
2024-05-14	22.5000	22.5000	22.3500	22.390	+0.045%	20,062	+34.145%
2024-05-13	22.5790	22.5790	22.3800	22.380	-0.445%	18,636	+34.205%
2024-05-10	22.5000	22.6900	22.4800	22.480	-0.178%	11,155	+33.608%
2024-05-09	22.5000	22.7400	22.4900	22.520	-0.044%	30,514	+33.370%
2024-05-08	22.5900	22.6000	22.5000	22.530	-0.044%	26,902	+33.311%
2024-05-07	22.6000	22.6800	22.5400	22.540	-0.310%	21,717	+33.252%
2024-05-06	22.7300	22.7550	22.6100	22.610	-0.353%	24,355	+32.839%
2024-05-03	22.8900	22.8900	22.6900	22.690	+0.265%	12,492	+32.371%
2024-05-02	22.5200	22.8400	22.5200	22.630	+0.266%	22,384	+32.722%
2024-05-01	22.5900	22.8800	22.5700	22.570	-0.089%	17,528	+33.075%
2024-04-30	22.5200	22.7500	22.5000	22.590	-0.221%	45,466	+32.957%
2024-04-29	22.6900	22.7900	22.5400	22.640	+0.533%	23,132	+32.663%
2024-04-26	22.2100	22.6700	22.1250	22.520	+1.077%	29,574	+33.370%
2024-04-25	22.1800	22.3500	22.0300	22.280	+0.360%	38,046	+34.807%
2024-04-24	22.0000	22.3200	21.9700	22.200	-0.314%	48,647	+35.293%
2024-04-23	22.2700	22.4200	22.1100	22.270	+0.315%	14,558	+34.868%
2024-04-22	22.1900	22.3700	22.1150	22.200	+0.090%	31,141	+35.293%
2024-04-19	22.2800	22.5400	22.1300	22.180	+0.362%	25,296	+35.415%
2024-04-18	21.9500	22.1500	21.9000	22.100	+0.363%	59,629	+35.905%
2024-04-17	21.9400	22.2500	21.9001	22.020	+0.045%	30,031	+36.399%
2024-04-16	22.4400	22.4400	21.7200	22.010	-1.345%	19,125	+36.461%
2024-04-15	22.3500	22.4900	22.0700	22.310	-0.579%	26,703	+34.626%
2024-04-12	22.5700	22.5800	22.2800	22.440	0.000%	16,555	+33.846%
2024-04-11	22.4650	22.6500	22.2500	22.440	-0.399%	22,690	+33.846%
2024-04-10	22.5900	22.5900	22.0800	22.530	-0.310%	17,542	+33.311%
2024-04-09	22.4501	22.8800	22.4501	22.600	+0.222%	10,895	+32.898%
2024-04-08	22.6900	22.6900	22.2800	22.550	+0.044%	29,737	+33.193%
2024-04-05	22.5000	22.7600	22.4000	22.540	-0.398%	9,140	+33.252%
2024-04-04	22.7900	22.8150	22.4200	22.630	+0.578%	9,959	+32.722%
2024-04-03	22.8300	22.8750	22.5000	22.500	-1.661%	25,543	+33.489%
2024-04-02	22.6000	23.0800	22.4450	22.880	+0.219%	17,914	+31.272%
2024-04-01	22.8200	23.0600	22.6100	22.830	-0.349%	11,134	+31.559%
2024-03-28	22.6750	23.1000	22.5500	22.910	+1.282%	10,168	+31.100%
2024-03-27	22.7800	22.7800	22.4450	22.620	+0.088%	26,052	+32.781%
2024-03-26	22.6000	22.8799	21.9001	22.600	-0.441%	9,915	+32.898%
2024-03-25	22.4400	22.9400	22.4000	22.700	+0.265%	23,635	+32.313%
2024-03-22	22.5500	22.6700	21.8120	22.640	+0.399%	11,865	+32.663%
2024-03-21	22.6000	22.9500	22.4100	22.550	+0.089%	21,200	+33.193%
2024-03-20	21.9200	22.5300	21.7900	22.530	+3.301%	48,147	+33.311%
2024-03-19	21.7000	21.9650	21.7000	21.810	+0.507%	24,183	+37.712%
2024-03-18	22.0100	22.0500	21.7000	21.700	-0.777%	19,082	+38.410%
2024-03-15	21.9400	22.1000	21.7000	21.870	+0.321%	35,908	+37.334%
2024-03-14	22.0500	22.0500	21.7800	21.800	-1.134%	18,038	+37.775%
2024-03-13	22.0600	22.3000	21.9100	22.050	-0.496%	10,633	+36.213%
2024-03-12	22.1900	22.1900	21.9300	22.160	-0.135%	13,053	+35.537%
2024-03-11	22.0000	22.2000	21.9800	22.190	+0.316%	16,081	+35.354%
2024-03-08	21.5100	22.5784	21.5100	22.120	-0.718%	13,874	+35.782%
2024-03-07	22.6100	22.6100	22.2320	22.280	-0.713%	12,118	+34.807%
2024-03-06	22.2500	22.4400	22.0002	22.440	+0.538%	12,072	+33.846%
2024-03-05	21.5001	22.6100	21.5001	22.320	+2.905%	28,829	+34.565%
2024-03-04	21.5500	22.0199	21.4100	21.690	-0.092%	34,102	+38.474%
2024-03-01	22.0900	22.0900	21.5508	21.710	-1.765%	11,598	+38.346%
2024-02-29	21.8500	22.3200	21.8500	22.100	+1.376%	11,715	+35.905%
2024-02-28	21.8200	22.0700	21.5000	21.800	-0.457%	32,451	+37.775%
2024-02-27	22.0800	22.3700	21.8000	21.900	-0.228%	19,471	+37.146%
2024-02-26	21.8900	22.2278	21.5400	21.950	+0.688%	35,524	+36.834%
2024-02-23	21.5500	21.9800	21.5000	21.800	+1.869%	24,901	+37.775%
2024-02-22	21.4100	21.4900	21.3000	21.400	-0.047%	12,791	+40.350%
2024-02-21	21.3500	21.4700	21.1301	21.410	+0.516%	18,630	+40.285%
2024-02-20	21.1900	21.4500	21.0500	21.300	+0.235%	33,781	+41.009%
2024-02-16	21.2500	21.7200	21.0653	21.250	-1.117%	37,647	+41.341%
2024-02-15	21.1600	21.9300	21.1600	21.490	+1.320%	14,854	+39.763%
2024-02-14	21.5200	21.5200	21.2000	21.210	-0.423%	12,627	+41.608%
2024-02-13	21.8600	21.8800	21.0950	21.300	-3.182%	18,880	+41.009%
2024-02-12	21.9000	22.4700	21.9000	22.000	-0.317%	16,243	+36.523%
2024-02-09	22.3200	22.3200	21.8150	22.070	+0.045%	25,752	+36.090%
2024-02-08	22.1000	22.4900	21.9100	22.060	-0.809%	16,192	+36.151%
2024-02-07	22.4300	22.4300	21.8500	22.240	-0.670%	18,410	+35.049%
2024-02-06	23.1600	23.1600	22.3900	22.390	-2.013%	37,985	+34.145%
2024-02-05	22.8100	22.9000	22.5150	22.850	-0.087%	18,069	+31.444%
2024-02-02	22.2900	23.0100	22.0000	22.870	+1.644%	60,330	+31.329%
2024-02-01	22.5700	22.7400	21.8101	22.500	-1.055%	18,092	+33.489%
2024-01-31	22.9500	22.9500	22.5900	22.740	-0.612%	34,147	+32.080%
2024-01-30	22.7500	22.9500	22.6200	22.880	+0.571%	15,779	+31.272%
2024-01-29	22.7300	22.8400	22.6900	22.750	-0.394%	18,709	+32.022%
2024-01-26	22.6900	22.8400	21.1527	22.840	0.000%	16,278	+31.502%
2024-01-25	22.7000	22.8400	22.6200	22.840	-0.218%	12,633	+31.502%
2024-01-24	22.6500	22.9600	22.6401	22.890	+0.837%	11,327	+31.215%
2024-01-23	23.0600	23.1750	22.6100	22.700	-1.986%	19,060	+32.313%
2024-01-22	23.0000	23.3693	22.5050	23.160	+0.696%	52,369	+29.685%
2024-01-19	22.0000	23.0000	22.0000	23.000	+4.120%	50,638	+30.587%
2024-01-18	21.6300	22.3400	21.4900	22.090	+0.937%	48,787	+35.967%
2024-01-17	22.0000	22.0000	21.5601	21.885	-0.973%	54,849	+37.240%
2024-01-16	22.3500	22.3500	21.9000	22.100	-0.406%	58,959	+35.905%
2024-01-12	22.3100	22.5000	22.1300	22.190	-0.937%	35,046	+35.354%
2024-01-11	22.4000	22.4000	22.1600	22.400	+0.045%	10,546	+34.085%
2024-01-10	22.9900	22.9900	22.3300	22.390	-0.489%	26,361	+34.145%
2024-01-09	22.6300	22.9400	22.4900	22.500	-1.402%	66,622	+33.489%
2024-01-08	23.3000	23.3000	22.7800	22.820	-2.060%	21,343	+31.617%
2024-01-05	23.5500	23.6600	22.8980	23.300	-1.688%	45,290	+28.906%
2024-01-04	23.9000	23.9400	23.6000	23.700	-0.629%	22,295	+26.730%
2024-01-03	23.8300	24.2850	23.6620	23.850	+0.210%	21,982	+25.933%
2024-01-02	23.6000	24.0000	23.2600	23.800	+1.234%	20,192	+26.197%
2023-12-29	23.4400	23.6900	23.2100	23.510	+1.336%	13,807	+27.754%
2023-12-28	23.1100	23.4000	23.1000	23.200	-0.386%	8,197	+29.461%
2023-12-27	23.4800	23.5000	23.0200	23.290	+0.129%	11,456	+28.961%
2023-12-26	22.6500	23.2600	22.5500	23.260	+1.395%	34,483	+29.127%
2023-12-22	22.1900	22.9999	22.0627	22.940	+3.380%	20,993	+30.929%
2023-12-21	22.0900	22.4000	22.0000	22.190	0.000%	29,149	+35.354%
2023-12-20	22.0000	22.4400	22.0000	22.190	+0.453%	17,908	+35.354%
2023-12-19	21.9300	22.4300	21.7300	22.090	+0.409%	9,915	+35.967%
2023-12-18	22.0000	22.2100	21.8000	22.000	0.000%	14,164	+36.523%

document.getElementById("fprQJj").onerror = function(){this.style.display='none';}; .dark-mode .p7716y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7716y{ color: #333333; background-color: white; border: 2px solid #333333; }FUNCFirst United Corpstock NASDAQ

FUNC
First United Corp
stock NASDAQ