Dark

FUNC
First United Corp
stock NASDAQ

At Close

Jul 25, 2025 3:59:30 PM EDT

34.23USD-1.241%(-0.43)28,044

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.66)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

34.11USD-0.351%(-0.12)186

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	34.5500	34.5500	32.2200	34.1100	-1.587%	28,044	0.000%
2025-07-24	35.6100	36.5744	34.6300	34.6600	-2.859%	32,557	-1.587%
2025-07-23	35.9900	36.0200	35.3000	35.6800	-0.196%	34,670	-4.400%
2025-07-22	36.2000	36.7000	35.2600	35.7500	-0.028%	41,175	-4.587%
2025-07-21	35.0000	36.1400	35.0000	35.7600	+2.670%	40,713	-4.614%
2025-07-18	34.3800	35.1250	33.1500	34.8300	+1.486%	34,589	-2.067%
2025-07-17	34.0500	34.4500	33.7200	34.3200	+1.478%	29,362	-0.612%
2025-07-16	33.5400	35.0000	32.9250	33.8200	+0.955%	36,671	+0.857%
2025-07-15	34.0800	34.2500	33.2200	33.5000	-2.018%	36,858	+1.821%
2025-07-14	33.3800	34.1900	33.0000	34.1900	+3.968%	24,216	-0.234%
2025-07-11	33.5000	34.1900	32.8850	32.8850	-2.186%	12,755	+3.725%
2025-07-10	33.8550	33.9900	33.6000	33.6200	-0.149%	11,464	+1.457%
2025-07-09	31.6700	34.5856	31.6700	33.6700	-0.502%	18,931	+1.307%
2025-07-08	33.7000	34.3300	33.7000	33.8400	+0.804%	25,606	+0.798%
2025-07-07	33.6600	34.2900	33.3100	33.5700	-0.710%	23,064	+1.609%
2025-07-03	33.6300	33.9000	33.5600	33.8100	+1.715%	14,205	+0.887%
2025-07-02	33.1400	33.5300	32.7100	33.2400	+1.095%	24,213	+2.617%
2025-07-01	30.8600	32.8900	30.8500	32.8800	+6.030%	38,775	+3.741%
2025-06-30	29.4800	31.7000	29.4800	31.0100	+6.126%	75,354	+9.997%
2025-06-27	29.9000	30.4400	28.9300	29.2200	-1.417%	842,268	+16.735%
2025-06-26	28.7600	29.7750	28.7600	29.6400	+2.596%	26,850	+15.081%
2025-06-25	29.5100	29.7175	28.6800	28.8900	-1.332%	29,562	+18.069%
2025-06-24	28.8500	29.5900	28.5500	29.2800	+2.557%	38,931	+16.496%
2025-06-23	28.4800	28.7550	28.0000	28.5500	+0.634%	52,695	+19.475%
2025-06-20	29.2900	29.4100	28.2300	28.3700	-1.012%	34,508	+20.233%
2025-06-18	29.1500	29.1500	28.3500	28.6600	+0.175%	24,232	+19.016%
2025-06-17	28.3200	28.7400	28.0500	28.6100	+1.203%	19,514	+19.224%
2025-06-16	29.7500	29.7500	28.1500	28.2700	-2.180%	25,010	+20.658%
2025-06-13	29.4000	29.7850	28.7550	28.9000	-2.628%	20,719	+18.028%
2025-06-12	29.9500	29.9500	29.1550	29.6800	-0.336%	13,031	+14.926%
2025-06-11	30.7150	30.7150	29.6850	29.7800	-0.601%	12,254	+14.540%
2025-06-10	29.9575	30.0350	29.3950	29.9600	+1.353%	12,956	+13.852%
2025-06-09	30.1100	31.7600	29.4800	29.5600	-0.789%	13,529	+15.392%
2025-06-06	30.7550	30.7550	29.0000	29.7950	+1.000%	16,940	+14.482%
2025-06-05	30.4999	30.4999	29.4950	29.5000	+0.272%	11,139	+15.627%
2025-06-04	30.4500	30.4500	29.0500	29.4200	-0.457%	13,259	+15.942%
2025-06-03	30.0000	30.2700	29.2600	29.5550	-1.055%	18,017	+15.412%
2025-06-02	29.8100	30.3800	29.6225	29.8700	-0.599%	15,410	+14.195%
2025-05-30	30.1150	30.3500	29.8600	30.0500	-0.727%	10,169	+13.511%
2025-05-29	30.1500	30.5000	29.6700	30.2700	+0.934%	9,891	+12.686%
2025-05-28	30.1000	30.3500	29.9450	29.9900	-0.067%	9,755	+13.738%
2025-05-27	30.3800	30.3800	29.5800	30.0100	+0.234%	19,136	+13.662%
2025-05-23	30.3800	30.4500	29.5100	29.9400	-0.812%	17,706	+13.928%
2025-05-22	30.8100	31.0900	30.0000	30.1850	-2.219%	33,550	+13.003%
2025-05-21	30.9200	31.2800	30.2901	30.8700	-1.500%	10,443	+10.496%
2025-05-20	31.0500	31.9875	31.0500	31.3400	+0.096%	8,394	+8.839%
2025-05-19	30.8200	31.6100	30.8200	31.3100	+0.288%	9,968	+8.943%
2025-05-16	32.0400	32.3500	31.2200	31.2200	-2.711%	8,831	+9.257%
2025-05-15	31.4700	32.4200	31.4700	32.0900	+1.390%	9,271	+6.295%
2025-05-14	31.2200	32.2000	31.2200	31.6500	+0.412%	12,165	+7.773%
2025-05-13	32.1100	32.2450	31.5200	31.5200	-0.348%	4,458	+8.217%
2025-05-12	32.0000	32.3300	31.5800	31.6300	+1.901%	8,918	+7.841%
2025-05-09	31.5000	32.6800	30.9000	31.0400	-1.554%	48,702	+9.890%
2025-05-08	30.6400	32.5000	30.6400	31.5300	+2.838%	13,969	+8.183%
2025-05-07	30.8000	31.1400	30.5500	30.6600	+1.658%	10,627	+11.252%
2025-05-06	30.9500	31.2500	30.1600	30.1600	-2.300%	7,214	+13.097%
2025-05-05	30.1300	31.4500	30.1300	30.8700	+0.652%	5,640	+10.496%
2025-05-02	30.4100	31.1600	30.4100	30.6700	+1.894%	7,939	+11.216%
2025-05-01	29.5300	30.5797	29.5300	30.1000	+1.108%	5,780	+13.322%
2025-04-30	29.8800	30.0800	29.3950	29.7700	-1.587%	18,482	+14.578%
2025-04-29	30.2000	30.2500	29.4100	30.2500	+0.867%	13,816	+12.760%
2025-04-28	29.5600	29.9900	29.4500	29.9900	+0.942%	11,819	+13.738%
2025-04-25	29.9900	29.9900	29.5538	29.7100	-1.980%	8,158	+14.810%
2025-04-24	30.9900	30.9900	30.0100	30.3100	+0.597%	12,611	+12.537%
2025-04-23	30.0000	30.6500	30.0000	30.1300	+2.763%	15,973	+13.209%
2025-04-22	29.0100	29.7650	28.7500	29.3200	+2.877%	20,104	+16.337%
2025-04-21	27.8600	28.6750	27.8600	28.5000	+1.786%	24,496	+19.684%
2025-04-17	28.1800	28.6900	27.5400	28.0000	-0.178%	13,401	+21.821%
2025-04-16	27.9200	28.0850	27.5700	28.0500	+1.264%	10,114	+21.604%
2025-04-15	27.0500	28.0800	27.0500	27.7000	+1.502%	16,732	+23.141%
2025-04-14	27.6500	28.5350	26.3000	27.2900	+0.925%	17,266	+24.991%
2025-04-11	28.2000	29.6000	26.6100	27.0400	-4.587%	26,513	+26.146%
2025-04-10	28.5800	29.0000	28.0001	28.3400	-5.344%	33,661	+20.360%
2025-04-09	26.4700	29.9700	26.2600	29.9400	+11.012%	47,996	+13.928%
2025-04-08	27.1730	27.5000	26.1170	26.9700	+4.131%	103,239	+26.474%
2025-04-07	24.9300	26.3650	24.6600	25.9000	-0.576%	29,780	+31.699%
2025-04-04	26.0200	26.5000	24.8000	26.0500	-3.981%	59,045	+30.940%
2025-04-03	28.9900	28.9900	27.0100	27.1300	-9.747%	40,220	+25.728%
2025-04-02	29.8300	30.2300	29.5600	30.0600	+1.178%	13,003	+13.473%
2025-04-01	29.9050	30.1600	28.9700	29.7100	-1.033%	23,615	+14.810%
2025-03-31	29.5500	30.1000	29.5000	30.0200	+1.111%	18,221	+13.624%
2025-03-28	30.4200	30.7200	29.6400	29.6900	-3.573%	16,702	+14.887%
2025-03-27	31.0300	31.0300	29.7200	30.7900	+2.599%	17,078	+10.783%
2025-03-26	30.2500	30.6100	30.0100	30.0100	-1.185%	12,122	+13.662%
2025-03-25	31.1400	31.1400	30.3700	30.3700	-2.598%	12,351	+12.315%
2025-03-24	31.0900	31.5050	30.4700	31.1800	+0.972%	17,792	+9.397%
2025-03-21	31.2700	31.5000	30.7400	30.8800	-1.247%	18,068	+10.460%
2025-03-20	30.6400	31.3600	30.6300	31.2700	+0.741%	20,300	+9.082%
2025-03-19	31.0300	31.9000	30.4550	31.0400	+0.551%	16,722	+9.890%
2025-03-18	30.6900	30.8700	30.0800	30.8700	+1.513%	20,814	+10.496%
2025-03-17	30.1300	30.8100	29.6463	30.4100	+0.929%	10,674	+12.167%
2025-03-14	29.4000	30.8100	29.4000	30.1300	+2.500%	16,397	+13.209%
2025-03-13	29.7000	29.7800	29.1400	29.3950	-1.027%	16,139	+16.040%
2025-03-12	29.6200	29.9900	29.1101	29.7000	+1.089%	21,613	+14.848%
2025-03-11	29.8800	30.3400	29.0800	29.3800	-1.476%	25,860	+16.099%
2025-03-10	31.2200	31.8500	29.8200	29.8200	-6.432%	22,783	+14.386%
2025-03-07	32.8100	33.4000	31.4200	31.8700	-3.716%	18,895	+7.029%
2025-03-06	33.5800	33.9499	32.6600	33.1000	-1.459%	25,185	+3.051%
2025-03-05	34.2500	34.2500	33.3600	33.5900	-1.927%	8,015	+1.548%
2025-03-04	34.7050	35.1900	33.7050	34.2500	-2.588%	28,766	-0.409%
2025-03-03	35.7900	36.3900	35.1150	35.1600	-1.760%	12,757	-2.986%
2025-02-28	35.6000	35.7900	35.2400	35.7900	+0.647%	12,284	-4.694%
2025-02-27	34.3600	36.9570	34.3600	35.5600	-0.892%	18,607	-4.078%
2025-02-26	36.2300	36.4550	35.3200	35.8800	-1.239%	27,252	-4.933%
2025-02-25	36.6600	36.6600	35.9400	36.3300	-1.143%	17,184	-6.111%
2025-02-24	37.9800	38.4270	36.7500	36.7500	-2.365%	25,932	-7.184%
2025-02-21	38.9100	39.7500	35.0200	37.6400	-3.139%	27,497	-9.378%
2025-02-20	39.5001	40.5420	38.6600	38.8600	-4.848%	22,277	-12.223%
2025-02-19	41.3800	41.4100	40.4600	40.8400	-1.305%	24,595	-16.479%
2025-02-18	40.5900	41.4800	40.1700	41.3800	+2.502%	31,419	-17.569%
2025-02-14	41.5000	41.6900	40.3700	40.3700	-2.441%	25,167	-15.507%
2025-02-13	41.1400	41.7400	40.5000	41.3800	+1.149%	26,268	-17.569%
2025-02-12	41.5800	41.6350	40.3100	40.9100	-1.682%	35,148	-16.622%
2025-02-11	40.3800	42.5000	40.3800	41.6100	+3.276%	44,059	-18.025%
2025-02-10	40.2400	41.8750	39.5350	40.2900	+0.474%	68,070	-15.339%
2025-02-07	38.1900	40.6300	37.5040	40.1000	+9.683%	110,732	-14.938%
2025-02-06	34.3300	36.8050	34.2500	36.5600	+9.102%	94,640	-6.701%
2025-02-05	33.0200	33.5200	33.0100	33.5100	+1.947%	42,882	+1.791%
2025-02-04	32.4500	32.8740	32.3100	32.8700	+2.081%	41,349	+3.772%
2025-02-03	32.4300	32.5300	31.8650	32.2000	-1.166%	25,846	+5.932%
2025-01-31	32.3300	32.6950	32.3300	32.5800	+0.804%	26,958	+4.696%
2025-01-30	32.3450	32.5800	32.2200	32.3200	-0.062%	17,716	+5.538%
2025-01-29	32.3400	32.4200	32.1100	32.3400	+0.497%	23,603	+5.473%
2025-01-28	32.2000	32.6300	32.0300	32.1800	-0.402%	16,095	+5.998%
2025-01-27	32.0900	32.7100	32.0900	32.3100	-0.646%	27,646	+5.571%
2025-01-24	32.3700	32.6650	32.3700	32.5200	+0.432%	15,894	+4.889%
2025-01-23	32.2300	32.8400	32.2300	32.3800	-0.246%	24,217	+5.343%
2025-01-22	32.7800	33.2700	32.4600	32.4600	-1.636%	26,651	+5.083%
2025-01-21	32.8800	33.2600	32.8800	33.0000	+0.152%	15,508	+3.364%
2025-01-17	33.2050	33.3600	32.8500	32.9500	-0.303%	24,304	+3.520%
2025-01-16	33.6975	34.9393	32.6700	33.0500	+0.548%	47,406	+3.207%
2025-01-15	32.5600	33.1000	32.5600	32.8700	+2.240%	34,246	+3.772%
2025-01-14	31.4500	32.1800	31.4100	32.1500	+2.226%	52,614	+6.096%
2025-01-13	31.6000	31.6300	31.2400	31.4500	-0.569%	54,434	+8.458%
2025-01-10	32.4400	32.4400	31.4550	31.6300	-3.272%	59,854	+7.841%
2025-01-08	32.7500	32.8600	32.4400	32.7000	-0.457%	27,113	+4.312%
2025-01-07	33.5500	33.5500	32.8100	32.8500	-1.411%	25,512	+3.836%
2025-01-06	33.2700	33.8300	33.2700	33.3200	+0.241%	43,673	+2.371%
2025-01-03	33.5600	33.5600	33.1000	33.2400	-0.539%	42,695	+2.617%
2025-01-02	33.6700	33.9300	33.3500	33.4200	-0.860%	25,693	+2.065%
2024-12-31	33.8500	33.9500	33.5100	33.7100	-0.119%	19,663	+1.187%
2024-12-30	33.8600	33.8600	33.6000	33.7500	-0.325%	19,125	+1.067%
2024-12-27	33.8600	34.2125	33.6900	33.8600	-0.412%	18,474	+0.738%
2024-12-26	33.8000	34.1500	33.8000	34.0000	+0.059%	19,998	+0.324%
2024-12-24	34.0000	34.0650	33.8500	33.9800	-0.118%	8,066	+0.383%
2024-12-23	34.0500	34.2000	33.7500	34.0200	-0.410%	17,461	+0.265%
2024-12-20	33.6400	34.2650	33.6400	34.1600	+1.035%	31,108	-0.146%
2024-12-19	34.1800	35.0700	33.6900	33.8100	-1.025%	31,388	+0.887%
2024-12-18	35.4400	35.8900	34.1525	34.1600	-3.856%	28,346	-0.146%
2024-12-17	35.7000	35.7000	35.3200	35.5300	-0.253%	16,865	-3.997%
2024-12-16	35.5600	35.7600	35.4300	35.6200	+0.169%	14,426	-4.239%
2024-12-13	35.5200	36.1400	35.3700	35.5600	-0.322%	17,800	-4.078%
2024-12-12	35.7000	35.8900	35.5950	35.6750	-0.349%	17,779	-4.387%
2024-12-11	35.8000	36.1118	35.8000	35.8000	0.000%	19,341	-4.721%
2024-12-10	35.7000	35.9720	35.4000	35.8000	-0.167%	21,255	-4.721%
2024-12-09	36.0200	36.1800	35.8500	35.8600	-0.555%	19,594	-4.880%
2024-12-06	36.2200	36.3600	35.9000	36.0600	-0.304%	17,543	-5.408%
2024-12-05	36.2900	36.4900	36.0150	36.1700	+0.305%	19,134	-5.695%
2024-12-04	36.0100	36.2100	35.9300	36.0600	+0.139%	20,365	-5.408%
2024-12-03	35.7000	36.2000	35.7000	36.0100	+0.446%	18,451	-5.276%
2024-12-02	35.6900	35.9470	35.4500	35.8500	+0.589%	28,360	-4.854%
2024-11-29	35.8200	35.8200	35.4300	35.6400	+0.225%	9,601	-4.293%
2024-11-27	35.7800	35.8900	35.5600	35.5600	+0.084%	16,422	-4.078%
2024-11-26	35.6300	35.7700	35.4600	35.5300	+0.113%	24,869	-3.997%
2024-11-25	35.0000	35.5700	34.9900	35.4900	+1.487%	70,856	-3.888%
2024-11-22	34.8000	34.9900	34.8000	34.9700	+1.627%	24,101	-2.459%
2024-11-21	34.3900	34.5700	34.1800	34.4100	+0.614%	28,237	-0.872%
2024-11-20	34.5000	34.6000	34.0400	34.2000	-0.581%	13,811	-0.263%
2024-11-19	34.4000	34.5700	34.2000	34.4000	-0.116%	12,070	-0.843%
2024-11-18	34.7500	34.8025	34.4300	34.4400	-0.520%	14,967	-0.958%
2024-11-15	34.6400	34.7500	34.5000	34.6200	+0.232%	21,864	-1.473%
2024-11-14	34.7000	35.0000	32.5100	34.5400	-0.633%	21,177	-1.245%
2024-11-13	35.0000	35.0000	34.7000	34.7600	-0.287%	18,073	-1.870%
2024-11-12	34.8900	35.0000	34.8481	34.8600	+0.115%	25,418	-2.151%
2024-11-11	34.0300	34.9398	34.0300	34.8200	+2.563%	24,912	-2.039%
2024-11-08	34.0600	34.0600	33.8100	33.9500	+0.892%	15,917	+0.471%
2024-11-07	34.0500	34.0500	33.2800	33.6500	-1.059%	23,504	+1.367%
2024-11-06	32.5000	34.1400	32.5000	34.0100	+7.017%	43,383	+0.294%
2024-11-05	31.7900	31.8300	31.7800	31.7800	+0.506%	4,869	+7.332%
2024-11-04	31.5490	31.7631	31.5200	31.6200	-0.189%	15,440	+7.875%
2024-11-01	31.8200	31.9899	31.6600	31.6800	-0.189%	11,858	+7.670%
2024-10-31	31.6600	31.9450	31.6000	31.7400	+0.284%	18,174	+7.467%
2024-10-30	31.0700	31.7100	31.0700	31.6500	+1.768%	21,879	+7.773%
2024-10-29	31.2400	31.2400	31.0500	31.1000	-0.321%	24,669	+9.678%
2024-10-28	31.1600	31.3200	31.1600	31.2000	+0.418%	16,747	+9.327%
2024-10-25	31.3400	31.3400	30.9000	31.0700	-0.417%	27,252	+9.784%
2024-10-24	31.0500	31.3100	31.0000	31.2000	+0.144%	15,437	+9.327%
2024-10-23	31.1000	31.3900	31.0100	31.1550	-0.176%	18,357	+9.485%
2024-10-22	31.5900	31.5900	31.1400	31.2100	-0.351%	9,983	+9.292%
2024-10-21	31.6200	31.9300	31.2800	31.3200	-0.666%	23,890	+8.908%
2024-10-18	31.5000	31.5800	31.2300	31.5300	-0.693%	22,966	+8.183%
2024-10-17	31.6200	31.9300	31.6200	31.7500	+0.158%	24,114	+7.433%
2024-10-16	31.2000	31.7050	31.2000	31.7000	+1.896%	11,982	+7.603%
2024-10-15	31.1800	31.6600	31.1100	31.1100	+0.680%	16,378	+9.643%
2024-10-14	30.9500	31.1400	30.8900	30.9000	+0.325%	9,014	+10.388%
2024-10-11	29.7100	31.2000	29.7000	30.8000	+3.010%	20,166	+10.747%
2024-10-10	29.9000	29.9750	29.3000	29.9000	0.000%	8,600	+14.080%
2024-10-09	29.7300	30.0500	29.7200	29.9000	+0.911%	12,606	+14.080%
2024-10-08	29.5500	29.8000	29.5500	29.6300	-0.236%	7,951	+15.120%
2024-10-07	29.5400	30.4750	29.4750	29.7000	0.000%	10,761	+14.848%
2024-10-04	30.0000	30.1200	29.6000	29.7000	+0.101%	7,447	+14.848%
2024-10-03	29.7900	29.7900	29.4700	29.6700	-0.235%	11,944	+14.965%
2024-10-02	29.9100	29.9100	29.6500	29.7400	-0.134%	9,102	+14.694%
2024-10-01	30.8609	30.8609	29.4800	29.7800	-0.201%	9,369	+14.540%
2024-09-30	29.6500	30.1300	29.6500	29.8400	+0.336%	37,513	+14.310%
2024-09-27	29.9100	30.0000	29.7000	29.7400	-0.067%	7,292	+14.694%
2024-09-26	30.0700	30.0700	29.6300	29.7600	-0.101%	14,861	+14.617%
2024-09-25	29.7200	29.9400	29.5800	29.7900	-0.101%	16,906	+14.502%
2024-09-24	30.1300	30.3300	29.8000	29.8200	-0.434%	13,657	+14.386%
2024-09-23	30.1352	30.2300	29.7600	29.9500	-0.133%	11,827	+13.890%
2024-09-20	30.6200	30.9300	29.8600	29.9900	-2.535%	36,808	+13.738%
2024-09-19	29.9300	30.9200	29.9300	30.7700	+3.429%	42,438	+10.855%
2024-09-18	29.5800	30.0300	29.5800	29.7500	+0.473%	20,752	+14.655%
2024-09-17	29.1700	29.8950	29.0100	29.6100	+1.578%	24,091	+15.198%
2024-09-16	29.0300	29.2500	28.8600	29.1500	+0.621%	23,924	+17.015%
2024-09-13	28.8500	29.2400	28.7400	28.9700	+0.555%	22,517	+17.742%
2024-09-12	28.6850	28.8300	28.6850	28.8100	+0.139%	7,854	+18.396%
2024-09-11	28.5200	28.7800	28.3300	28.7700	+0.244%	16,589	+18.561%
2024-09-10	28.6300	28.8000	28.4400	28.7000	+0.070%	12,075	+18.850%
2024-09-09	28.6400	28.8400	28.6000	28.6800	-0.035%	19,155	+18.933%
2024-09-06	28.8300	28.8300	28.4700	28.6900	-0.035%	13,965	+18.892%
2024-09-05	28.7900	28.9000	28.4650	28.7000	0.000%	13,431	+18.850%
2024-09-04	28.8550	28.8650	28.4700	28.7000	-0.382%	7,552	+18.850%
2024-09-03	28.7000	29.0200	28.7000	28.8100	-0.173%	19,583	+18.396%
2024-08-30	28.7550	28.9000	28.7550	28.8600	+0.208%	12,308	+18.191%
2024-08-29	28.6500	28.8550	28.4200	28.8000	+0.418%	20,006	+18.438%
2024-08-28	28.6000	28.8700	28.2200	28.6800	0.000%	27,293	+18.933%
2024-08-27	28.4303	28.7600	28.4200	28.6800	+0.035%	16,454	+18.933%
2024-08-26	28.7000	28.8800	28.5800	28.6700	-0.105%	37,521	+18.975%
2024-08-23	27.9300	28.8999	27.9000	28.7000	+2.135%	38,663	+18.850%
2024-08-22	27.9700	28.1700	27.8200	28.1000	+0.465%	12,958	+21.388%
2024-08-21	28.3600	28.4006	27.8900	27.9700	-0.675%	19,342	+21.952%
2024-08-20	28.1100	28.4299	27.9000	28.1600	-0.389%	19,227	+21.129%
2024-08-19	27.7500	28.4200	27.7000	28.2700	+1.254%	14,549	+20.658%
2024-08-16	27.6400	28.2300	27.6400	27.9200	+0.251%	13,075	+22.170%
2024-08-15	27.6000	28.3400	27.6000	27.8500	+1.642%	14,513	+22.478%
2024-08-14	27.3800	27.5900	27.3800	27.4000	-0.109%	5,526	+24.489%
2024-08-13	26.9100	27.6000	26.9100	27.4300	+1.857%	17,654	+24.353%
2024-08-12	26.7600	27.7500	25.5501	26.9300	-0.554%	22,393	+26.662%
2024-08-09	27.1900	27.3900	27.0100	27.0800	0.000%	9,952	+25.960%
2024-08-08	27.4800	27.4800	26.9400	27.0800	+0.296%	11,314	+25.960%
2024-08-07	27.1000	27.4867	26.6800	27.0000	+0.409%	12,415	+26.333%
2024-08-06	26.7200	27.1800	26.5500	26.8900	+0.712%	16,315	+26.850%
2024-08-05	27.2000	27.2000	25.7500	26.7000	-3.015%	25,034	+27.753%
2024-08-02	27.5400	27.8000	27.3250	27.5300	-1.078%	21,770	+23.901%
2024-08-01	28.0700	28.1800	27.3900	27.8300	-1.066%	43,938	+22.566%
2024-07-31	28.2200	28.3000	27.7500	28.1300	-0.319%	22,268	+21.258%
2024-07-30	28.2000	28.3700	27.9300	28.2200	-0.459%	38,378	+20.872%
2024-07-29	28.3000	28.8550	27.9150	28.3500	+2.495%	48,433	+20.317%
2024-07-26	27.9900	27.9900	27.3600	27.6600	-0.072%	38,486	+23.319%
2024-07-25	26.6300	27.7400	26.6300	27.6800	+4.021%	23,971	+23.230%
2024-07-24	26.5900	27.7000	26.3300	26.6100	+0.038%	44,996	+28.185%
2024-07-23	24.0606	26.6000	24.0600	26.6000	+10.787%	49,008	+28.233%
2024-07-22	23.8200	24.2600	23.7650	24.0100	0.000%	19,239	+42.066%
2024-07-19	23.7000	24.2400	23.7000	24.0100	+1.031%	14,793	+42.066%
2024-07-18	23.2300	24.1100	23.2300	23.7650	-1.267%	34,724	+43.530%
2024-07-17	23.2200	24.2090	23.2200	24.0700	+3.750%	50,420	+41.712%
2024-07-16	22.6200	23.5000	22.5000	23.2000	+3.433%	26,459	+47.026%
2024-07-15	22.0000	22.6000	21.9900	22.4300	+1.955%	20,726	+52.073%
2024-07-12	21.7000	22.0000	21.6300	22.0000	+1.664%	15,676	+55.045%
2024-07-11	20.7000	21.6600	20.7000	21.6400	+5.049%	14,883	+57.625%
2024-07-10	20.6800	20.9100	20.3100	20.6000	+0.488%	24,248	+65.583%
2024-07-09	20.3300	20.6600	20.2500	20.5000	+0.490%	5,748	+66.390%
2024-07-08	20.7300	20.7300	20.0600	20.4000	-0.536%	17,751	+67.206%
2024-07-05	20.4800	20.5965	20.3650	20.5100	-0.049%	5,982	+66.309%
2024-07-03	20.5050	20.5400	20.4500	20.5200	0.000%	6,133	+66.228%
2024-07-02	20.6500	20.6500	20.3500	20.5200	+0.490%	5,167	+66.228%
2024-07-01	20.9000	20.9000	20.0700	20.4200	0.000%	11,035	+67.042%
2024-06-28	20.5000	20.6600	20.1800	20.4200	+1.139%	13,866	+67.042%
2024-06-27	20.2000	20.4200	19.9600	20.1900	+0.698%	13,397	+68.945%
2024-06-26	19.6800	20.1100	19.1700	20.0500	+2.505%	14,709	+70.125%
2024-06-25	19.5800	19.6950	19.4700	19.5600	0.000%	7,131	+74.387%
2024-06-24	19.5000	19.6500	19.5000	19.5600	+0.825%	24,346	+74.387%
2024-06-21	19.5500	19.5500	19.2600	19.4000	-0.411%	34,862	+75.825%
2024-06-20	19.6300	19.6600	19.4000	19.4800	-0.612%	14,681	+75.103%
2024-06-18	19.8950	20.1700	19.6000	19.6000	-0.659%	20,514	+74.031%
2024-06-17	19.7600	19.7600	19.5200	19.7300	+0.051%	14,907	+72.884%
2024-06-14	19.8500	19.8500	19.4000	19.7200	-0.505%	19,700	+72.972%
2024-06-13	19.8100	19.9600	19.7000	19.8200	-0.252%	8,192	+72.099%
2024-06-12	19.9800	20.3700	19.8700	19.8700	+0.761%	6,480	+71.666%
2024-06-11	19.8400	20.0200	19.5700	19.7200	-0.555%	20,991	+72.972%
2024-06-10	19.9200	19.9700	19.7300	19.8300	-1.392%	19,510	+72.012%
2024-06-07	19.7600	20.1600	19.7600	20.1100	+1.208%	13,806	+69.617%
2024-06-06	19.9900	20.0000	19.7500	19.8700	-0.201%	9,179	+71.666%
2024-06-05	19.8450	19.9800	19.7100	19.9100	+0.403%	8,995	+71.321%
2024-06-04	19.9200	20.2200	19.5000	19.8300	-1.147%	35,872	+72.012%
2024-06-03	20.4400	20.9500	19.6900	20.0600	+0.100%	43,122	+70.040%
2024-05-31	20.2500	20.3000	20.0100	20.0400	-0.050%	12,369	+70.210%
2024-05-30	20.1400	20.2900	19.8350	20.0500	+0.451%	20,582	+70.125%
2024-05-29	19.8600	20.2800	19.7500	19.9600	-0.150%	221,170	+70.892%
2024-05-28	21.3800	21.7000	19.5500	19.9900	-7.066%	86,648	+70.635%
2024-05-24	21.7400	21.7400	21.4700	21.5100	+0.047%	9,236	+58.577%
2024-05-23	21.8200	22.0000	21.4650	21.5000	-1.647%	27,232	+58.651%
2024-05-22	21.8500	22.0500	21.8000	21.8600	-0.183%	18,341	+56.038%
2024-05-21	22.1800	22.1800	21.7000	21.9000	-0.590%	25,538	+55.753%
2024-05-20	22.2000	22.2600	22.0300	22.0300	-0.944%	16,895	+54.834%
2024-05-17	22.3000	22.3300	22.2000	22.2400	-0.224%	10,229	+53.372%
2024-05-16	22.3000	22.4800	22.2400	22.2900	-0.491%	14,090	+53.028%
2024-05-15	22.4000	22.6000	22.2700	22.4000	+0.045%	21,321	+52.277%
2024-05-14	22.5000	22.5000	22.3500	22.3900	+0.045%	20,062	+52.345%
2024-05-13	22.5790	22.5790	22.3800	22.3800	-0.445%	18,636	+52.413%
2024-05-10	22.5000	22.6900	22.4800	22.4800	-0.178%	11,155	+51.735%
2024-05-09	22.5000	22.7400	22.4900	22.5200	-0.044%	30,514	+51.465%
2024-05-08	22.5900	22.6000	22.5000	22.5300	-0.044%	26,902	+51.398%
2024-05-07	22.6000	22.6800	22.5400	22.5400	-0.310%	21,717	+51.331%
2024-05-06	22.7300	22.7550	22.6100	22.6100	-0.353%	24,355	+50.862%
2024-05-03	22.8900	22.8900	22.6900	22.6900	+0.265%	12,492	+50.331%
2024-05-02	22.5200	22.8400	22.5200	22.6300	+0.266%	22,384	+50.729%
2024-05-01	22.5900	22.8800	22.5700	22.5700	-0.089%	17,528	+51.130%
2024-04-30	22.5200	22.7500	22.5000	22.5900	-0.221%	45,466	+50.996%
2024-04-29	22.6900	22.7900	22.5400	22.6400	+0.533%	23,132	+50.663%
2024-04-26	22.2100	22.6700	22.1250	22.5200	+1.077%	29,574	+51.465%
2024-04-25	22.1800	22.3500	22.0300	22.2800	+0.360%	38,046	+53.097%
2024-04-24	22.0000	22.3200	21.9700	22.2000	-0.314%	48,647	+53.649%
2024-04-23	22.2700	22.4200	22.1100	22.2700	+0.315%	14,558	+53.166%
2024-04-22	22.1900	22.3700	22.1150	22.2000	+0.090%	31,141	+53.649%
2024-04-19	22.2800	22.5400	22.1300	22.1800	+0.362%	25,296	+53.787%
2024-04-18	21.9500	22.1500	21.9000	22.1000	+0.363%	59,629	+54.344%
2024-04-17	21.9400	22.2500	21.9001	22.0200	+0.045%	30,031	+54.905%
2024-04-16	22.4400	22.4400	21.7200	22.0100	-1.345%	19,125	+54.975%
2024-04-15	22.3500	22.4900	22.0700	22.3100	-0.579%	26,703	+52.891%
2024-04-12	22.5700	22.5800	22.2800	22.4400	0.000%	16,555	+52.005%
2024-04-11	22.4650	22.6500	22.2500	22.4400	-0.399%	22,690	+52.005%
2024-04-10	22.5900	22.5900	22.0800	22.5300	-0.310%	17,542	+51.398%
2024-04-09	22.4501	22.8800	22.4501	22.6000	+0.222%	10,895	+50.929%
2024-04-08	22.6900	22.6900	22.2800	22.5500	+0.044%	29,737	+51.264%
2024-04-05	22.5000	22.7600	22.4000	22.5400	-0.398%	9,140	+51.331%
2024-04-04	22.7900	22.8150	22.4200	22.6300	+0.578%	9,959	+50.729%
2024-04-03	22.8300	22.8750	22.5000	22.5000	-1.661%	25,543	+51.600%
2024-04-02	22.6000	23.0800	22.4450	22.8800	+0.219%	17,914	+49.082%
2024-04-01	22.8200	23.0600	22.6100	22.8300	-0.349%	11,134	+49.409%
2024-03-28	22.6750	23.1000	22.5500	22.9100	+1.282%	10,168	+48.887%
2024-03-27	22.7800	22.7800	22.4450	22.6200	+0.088%	26,052	+50.796%
2024-03-26	22.6000	22.8799	21.9001	22.6000	-0.441%	9,915	+50.929%
2024-03-25	22.4400	22.9400	22.4000	22.7000	+0.265%	23,635	+50.264%
2024-03-22	22.5500	22.6700	21.8120	22.6400	+0.399%	11,865	+50.663%
2024-03-21	22.6000	22.9500	22.4100	22.5500	+0.089%	21,200	+51.264%
2024-03-20	21.9200	22.5300	21.7900	22.5300	+3.301%	48,147	+51.398%
2024-03-19	21.7000	21.9650	21.7000	21.8100	+0.507%	24,183	+56.396%
2024-03-18	22.0100	22.0500	21.7000	21.7000	-0.777%	19,082	+57.189%
2024-03-15	21.9400	22.1000	21.7000	21.8700	+0.321%	35,908	+55.967%
2024-03-14	22.0500	22.0500	21.7800	21.8000	-1.134%	18,038	+56.468%
2024-03-13	22.0600	22.3000	21.9100	22.0500	-0.496%	10,633	+54.694%
2024-03-12	22.1900	22.1900	21.9300	22.1600	-0.135%	13,053	+53.926%
2024-03-11	22.0000	22.2000	21.9800	22.1900	+0.316%	16,081	+53.718%
2024-03-08	21.5100	22.5784	21.5100	22.1200	-0.718%	13,874	+54.204%
2024-03-07	22.6100	22.6100	22.2320	22.2800	-0.713%	12,118	+53.097%
2024-03-06	22.2500	22.4400	22.0002	22.4400	+0.538%	12,072	+52.005%
2024-03-05	21.5001	22.6100	21.5001	22.3200	+2.905%	28,829	+52.823%
2024-03-04	21.5500	22.0199	21.4100	21.6900	-0.092%	34,102	+57.261%
2024-03-01	22.0900	22.0900	21.5508	21.7100	-1.765%	11,598	+57.117%
2024-02-29	21.8500	22.3200	21.8500	22.1000	+1.376%	11,715	+54.344%
2024-02-28	21.8200	22.0700	21.5000	21.8000	-0.457%	32,451	+56.468%
2024-02-27	22.0800	22.3700	21.8000	21.9000	-0.228%	19,471	+55.753%
2024-02-26	21.8900	22.2278	21.5400	21.9500	+0.688%	35,524	+55.399%
2024-02-23	21.5500	21.9800	21.5000	21.8000	+1.869%	24,901	+56.468%
2024-02-22	21.4100	21.4900	21.3000	21.4000	-0.047%	12,791	+59.393%
2024-02-21	21.3500	21.4700	21.1301	21.4100	+0.516%	18,630	+59.318%
2024-02-20	21.1900	21.4500	21.0500	21.3000	+0.235%	33,781	+60.141%
2024-02-16	21.2500	21.7200	21.0653	21.2500	-1.117%	37,647	+60.518%
2024-02-15	21.1600	21.9300	21.1600	21.4900	+1.320%	14,854	+58.725%
2024-02-14	21.5200	21.5200	21.2000	21.2100	-0.423%	12,627	+60.820%
2024-02-13	21.8600	21.8800	21.0950	21.3000	-3.182%	18,880	+60.141%
2024-02-12	21.9000	22.4700	21.9000	22.0000	-0.317%	16,243	+55.045%
2024-02-09	22.3200	22.3200	21.8150	22.0700	+0.045%	25,752	+54.554%
2024-02-08	22.1000	22.4900	21.9100	22.0600	-0.809%	16,192	+54.624%
2024-02-07	22.4300	22.4300	21.8500	22.2400	-0.670%	18,410	+53.372%
2024-02-06	23.1600	23.1600	22.3900	22.3900	-2.013%	37,985	+52.345%
2024-02-05	22.8100	22.9000	22.5150	22.8500	-0.087%	18,069	+49.278%
2024-02-02	22.2900	23.0100	22.0000	22.8700	+1.644%	60,330	+49.147%

document.getElementById("gqD729").onerror = function(){this.style.display='none';}; .dark-mode .M3pNQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3pNQ5{ color: #333333; background-color: white; border: 2px solid #333333; }FUNCFirst United Corpstock NASDAQ

FUNC
First United Corp
stock NASDAQ