Dark

FUNC
First United Corp
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

44.00USD+0.365%(+0.16)22,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.84)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

44.14USD+0.318%(+0.14)3,788

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	43.6000	44.2800	43.4206	44.1400	+0.684%	22,422	0.000%
2026-07-30	44.2800	44.7600	43.5550	43.8400	-1.990%	13,481	+0.684%
2026-07-29	45.5900	45.5900	44.3101	44.7300	-1.886%	79,505	-1.319%
2026-07-28	45.0400	45.5900	44.7401	45.5900	+1.582%	34,786	-3.181%
2026-07-27	44.8600	45.0000	43.6100	44.8800	+0.696%	21,936	-1.649%
2026-07-24	43.5000	44.9700	43.5000	44.5700	+1.434%	32,668	-0.965%
2026-07-23	43.7900	44.2400	42.8900	43.9400	-0.091%	33,038	+0.455%
2026-07-22	43.7400	44.1300	43.3500	43.9800	-0.453%	44,056	+0.364%
2026-07-21	44.0300	45.0000	43.0801	44.1800	-1.030%	42,182	-0.091%
2026-07-20	45.0000	45.0900	44.0000	44.6400	-1.566%	18,952	-1.120%
2026-07-17	45.4800	46.2450	43.5900	45.3500	-1.112%	21,594	-2.668%
2026-07-16	44.8500	46.0000	44.8500	45.8600	+2.298%	23,590	-3.751%
2026-07-15	45.1000	45.3100	44.3800	44.8300	+0.719%	25,957	-1.539%
2026-07-14	44.8200	45.8500	43.8446	44.5100	-0.847%	42,444	-0.831%
2026-07-13	43.0550	45.3000	43.0550	44.8900	+1.149%	25,363	-1.671%
2026-07-10	44.0100	44.4499	43.0650	44.3800	+1.093%	19,432	-0.541%
2026-07-09	43.1900	43.9999	43.1700	43.9000	+1.012%	14,870	+0.547%
2026-07-08	43.9300	43.9500	41.8550	43.4600	-1.137%	15,742	+1.565%
2026-07-07	44.2000	44.5900	43.6250	43.9600	-0.790%	23,138	+0.409%
2026-07-06	44.5300	44.6400	43.5100	44.3100	-0.494%	23,172	-0.384%
2026-07-02	46.0700	46.0700	44.0520	44.5300	-3.573%	18,063	-0.876%
2026-07-01	44.5000	46.3000	44.1500	46.1800	+4.693%	28,571	-4.417%
2026-06-30	44.9000	44.9000	43.5200	44.1100	-1.759%	32,782	+0.068%
2026-06-29	45.3000	45.4700	43.9900	44.9000	-1.101%	36,947	-1.693%
2026-06-26	43.5400	45.9800	42.8750	45.4000	+4.862%	147,877	-2.775%
2026-06-25	43.3200	43.7112	42.9550	43.2950	-0.311%	5,661	+1.952%
2026-06-24	43.4400	43.7150	42.5400	43.4300	+0.602%	17,597	+1.635%
2026-06-23	42.3500	43.2200	42.1500	43.1700	+2.178%	14,734	+2.247%
2026-06-22	42.5100	43.1200	41.7920	42.2500	-0.775%	12,593	+4.473%
2026-06-18	41.5000	42.6600	41.1000	42.5800	+4.209%	62,135	+3.664%
2026-06-17	41.9900	42.0000	40.8300	40.8600	-1.185%	26,987	+8.027%
2026-06-16	41.8100	42.0100	41.1700	41.3500	-0.265%	15,413	+6.747%
2026-06-15	42.0600	42.8300	41.2600	41.4600	-0.979%	15,826	+6.464%
2026-06-12	41.5900	42.3525	41.5900	41.8700	+0.528%	25,738	+5.422%
2026-06-11	41.9200	41.9450	41.5500	41.6500	+0.024%	26,712	+5.978%
2026-06-10	41.4900	41.8500	41.1600	41.6400	+1.660%	33,995	+6.004%
2026-06-09	40.5700	41.5200	40.5700	40.9600	+1.713%	32,628	+7.764%
2026-06-08	39.9900	40.5600	39.9900	40.2700	+1.385%	31,165	+9.610%
2026-06-05	39.6500	40.0000	39.1501	39.7200	0.000%	23,701	+11.128%
2026-06-04	38.4000	39.7200	38.3200	39.7200	+4.197%	9,359	+11.128%
2026-06-03	38.8200	39.2350	37.8650	38.1200	-2.357%	14,303	+15.792%
2026-06-02	38.8600	39.4350	38.8600	39.0400	+0.437%	8,387	+13.064%
2026-06-01	39.6100	39.7550	38.5450	38.8700	-1.694%	12,612	+13.558%
2026-05-29	39.3400	39.8500	39.0100	39.5400	+1.385%	12,596	+11.634%
2026-05-28	38.5900	39.0000	38.5750	39.0000	+0.619%	9,582	+13.179%
2026-05-27	38.1700	38.8400	37.7750	38.7600	+1.546%	40,960	+13.880%
2026-05-26	37.4600	38.3250	37.4600	38.1700	+2.746%	21,681	+15.641%
2026-05-22	37.3250	37.4300	36.8831	37.1500	-1.065%	11,541	+18.816%
2026-05-21	36.8800	37.6600	36.7600	37.5500	+0.027%	13,206	+17.550%
2026-05-20	37.3300	37.6405	37.0900	37.5400	+1.597%	12,179	+17.581%
2026-05-19	36.9700	37.1300	36.6400	36.9500	-0.458%	10,623	+19.459%
2026-05-18	37.1000	37.3450	36.9100	37.1200	+0.596%	18,965	+18.912%
2026-05-15	37.1500	37.1500	36.8200	36.9000	-1.284%	29,322	+19.621%
2026-05-14	37.1700	37.5600	36.9100	37.3800	+0.945%	12,843	+18.085%
2026-05-13	37.2000	38.1400	36.9000	37.0300	+0.162%	14,246	+19.201%
2026-05-12	37.3100	37.3100	36.9000	36.9700	-0.805%	10,957	+19.394%
2026-05-11	37.9400	37.9400	36.9200	37.2700	-2.689%	19,767	+18.433%
2026-05-08	37.9700	38.3000	37.7000	38.3000	+0.314%	5,738	+15.248%
2026-05-07	37.8850	38.4700	37.1900	38.1800	+1.786%	9,023	+15.610%
2026-05-06	37.1858	37.8900	37.1858	37.5100	+0.294%	9,326	+17.675%
2026-05-05	37.1800	38.1000	37.1800	37.4000	+1.054%	13,540	+18.021%
2026-05-04	37.1100	37.5100	36.9000	37.0100	-0.644%	13,525	+19.265%
2026-05-01	37.4300	38.1052	37.0500	37.2500	+0.242%	8,300	+18.497%
2026-04-30	37.0000	37.4700	36.9000	37.1600	+0.027%	13,968	+18.784%
2026-04-29	38.1000	38.1000	37.0000	37.1500	-3.406%	7,934	+18.816%
2026-04-28	38.0900	38.4600	37.5500	38.4600	+1.451%	6,885	+14.769%
2026-04-27	38.0400	38.3400	37.6500	37.9100	-0.707%	8,814	+16.434%
2026-04-24	37.7800	38.5800	37.7800	38.1800	+0.580%	6,884	+15.610%
2026-04-23	37.7800	38.0400	37.4108	37.9600	+0.423%	10,247	+16.280%
2026-04-22	37.9100	38.4600	37.6300	37.8000	-0.290%	9,399	+16.772%
2026-04-21	38.6150	38.6150	37.3900	37.9100	+1.147%	20,537	+16.434%
2026-04-20	38.2650	38.6800	37.4800	37.4800	-0.372%	6,741	+17.769%
2026-04-17	37.6100	38.2050	37.4600	37.6200	+0.186%	9,541	+17.331%
2026-04-16	37.7500	37.8200	37.2200	37.5500	-0.371%	11,210	+17.550%
2026-04-15	37.7000	38.6900	37.5000	37.6900	-0.185%	5,949	+17.113%
2026-04-14	38.3600	38.6025	37.7500	37.7600	-1.922%	8,293	+16.896%
2026-04-13	38.2600	38.5600	38.0700	38.5000	+0.627%	6,232	+14.649%
2026-04-10	38.6950	38.6950	38.2100	38.2600	-2.173%	3,968	+15.369%
2026-04-09	38.1800	39.2600	38.1800	39.1100	+2.409%	8,955	+12.861%
2026-04-08	38.0500	38.8800	37.4100	38.1900	+2.386%	13,073	+15.580%
2026-04-07	37.3200	37.3200	37.1300	37.3000	-0.214%	7,125	+18.338%
2026-04-06	37.3900	37.3900	37.3450	37.3800	+0.972%	4,252	+18.085%
2026-04-02	36.6850	37.0200	36.2700	37.0200	+0.653%	2,994	+19.233%
2026-04-01	37.1000	37.1700	36.6400	36.7800	+0.382%	7,153	+20.011%
2026-03-31	37.0700	37.0700	36.2900	36.6400	-0.326%	5,772	+20.469%
2026-03-30	36.5100	36.8150	36.0700	36.7600	+1.156%	11,733	+20.076%
2026-03-27	36.0850	36.3400	35.9900	36.3400	-1.196%	6,506	+21.464%
2026-03-26	36.5500	36.8000	36.5500	36.7800	+0.218%	7,935	+20.011%
2026-03-25	36.7850	36.7850	36.4450	36.7000	-0.054%	5,961	+20.272%
2026-03-24	37.0900	37.4000	36.6950	36.7200	-0.730%	7,505	+20.207%
2026-03-23	36.0700	37.3000	35.9900	36.9900	+2.551%	22,745	+19.330%
2026-03-20	36.2400	36.4899	35.9100	36.0700	-0.332%	35,263	+22.373%
2026-03-19	35.8400	36.6700	35.7900	36.1900	+1.146%	9,594	+21.967%
2026-03-18	35.9000	36.0250	35.7500	35.7800	-0.611%	14,577	+23.365%
2026-03-17	36.6600	36.6600	35.9400	36.0000	-0.194%	10,480	+22.611%
2026-03-16	35.8200	36.1950	35.7500	36.0700	+0.586%	6,041	+22.373%
2026-03-13	36.1300	36.1360	35.8400	35.8600	-0.747%	26,450	+23.090%
2026-03-12	35.7100	36.1800	35.7100	36.1300	+0.501%	12,421	+22.170%
2026-03-11	35.8500	36.6450	35.5591	35.9500	+0.111%	11,255	+22.782%
2026-03-10	35.9700	36.5800	35.9000	35.9100	-0.911%	13,111	+22.918%
2026-03-09	35.6700	36.2400	35.5300	36.2400	+0.388%	15,174	+21.799%
2026-03-06	35.7000	36.1300	35.7000	36.1000	+0.278%	52,570	+22.271%
2026-03-05	35.8000	36.0950	35.7700	36.0000	-0.277%	13,983	+22.611%
2026-03-04	37.3000	37.3000	36.0000	36.1000	-0.578%	10,735	+22.271%
2026-03-03	35.8000	36.5200	35.7000	36.3100	+1.368%	10,582	+21.564%
2026-03-02	35.2700	36.2300	35.2000	35.8200	+0.987%	11,345	+23.227%
2026-02-27	35.5500	35.9500	35.4500	35.4700	-1.390%	32,472	+24.443%
2026-02-26	36.8500	37.4900	35.9700	35.9700	-1.936%	8,608	+22.713%
2026-02-25	36.0950	36.6800	35.5000	36.6800	+2.372%	7,773	+20.338%
2026-02-24	35.0200	35.8300	35.0200	35.8300	+2.022%	9,353	+23.193%
2026-02-23	37.5000	37.5000	35.0200	35.1200	-3.304%	17,559	+25.683%
2026-02-20	36.4000	36.8950	36.2700	36.3200	-0.247%	10,716	+21.531%
2026-02-19	36.9700	36.9700	36.4000	36.4100	-1.461%	6,991	+21.230%
2026-02-18	37.5600	37.5600	36.7500	36.9500	-1.937%	8,838	+19.459%
2026-02-17	37.9000	38.1900	37.6800	37.6800	+0.159%	9,398	+17.144%
2026-02-13	37.6800	37.9500	37.6200	37.6200	+0.804%	8,651	+17.331%
2026-02-12	37.7200	38.0400	36.8200	37.3200	-1.113%	12,667	+18.274%
2026-02-11	38.4200	38.4200	37.7000	37.7400	-2.279%	7,564	+16.958%
2026-02-10	38.7000	39.2400	38.6200	38.6200	-0.771%	11,413	+14.293%
2026-02-09	39.2100	39.8500	38.8900	38.9200	-1.717%	11,475	+13.412%
2026-02-06	39.9400	40.5300	39.5500	39.6000	+0.482%	14,882	+11.465%
2026-02-05	39.2300	39.6700	39.0300	39.4100	+0.484%	8,377	+12.002%
2026-02-04	39.7000	40.0000	39.2000	39.2200	-1.259%	14,488	+12.545%
2026-02-03	39.3100	39.7200	37.5065	39.7200	+0.404%	10,707	+11.128%
2026-02-02	38.4000	39.9800	38.4000	39.5600	+3.209%	25,913	+11.577%
2026-01-30	37.8550	38.7150	37.7650	38.3300	+0.525%	18,016	+15.158%
2026-01-29	37.3500	38.2900	37.3350	38.1300	+2.693%	12,999	+15.762%
2026-01-28	37.0000	37.5200	36.9500	37.1300	+0.842%	13,735	+18.880%
2026-01-27	37.0100	37.1747	36.5000	36.8200	-0.217%	15,721	+19.880%
2026-01-26	36.9900	37.2700	36.3500	36.9000	+0.354%	12,345	+19.621%
2026-01-23	39.5350	39.5350	36.7000	36.7700	-6.533%	13,405	+20.044%
2026-01-22	39.8300	39.9500	38.9700	39.3400	-0.581%	13,716	+12.201%
2026-01-21	37.9200	39.5700	37.9200	39.5700	+4.932%	13,698	+11.549%
2026-01-20	37.5000	37.7100	37.3850	37.7100	-0.554%	11,415	+17.051%
2026-01-16	39.0600	39.1200	37.8800	37.9200	-3.927%	16,051	+16.403%
2026-01-15	38.1300	40.4199	38.1100	39.4700	+3.786%	10,442	+11.832%
2026-01-14	37.4600	38.0300	37.2600	38.0300	+1.549%	31,176	+16.066%
2026-01-13	37.6200	37.7000	37.3800	37.4500	-0.399%	13,842	+17.864%
2026-01-12	37.7100	37.7900	37.2900	37.6000	-0.555%	18,142	+17.394%
2026-01-09	38.1600	38.1600	37.4601	37.8100	-0.106%	44,027	+16.742%
2026-01-08	36.8500	38.0000	36.7300	37.8500	+2.797%	55,743	+16.618%
2026-01-07	37.3300	37.3600	36.5200	36.8200	-1.603%	13,148	+19.880%
2026-01-06	37.4200	37.7800	36.8150	37.4200	+0.241%	16,926	+17.958%
2026-01-05	37.5150	38.1100	36.9100	37.3300	+0.688%	25,328	+18.243%
2026-01-02	37.7600	37.9400	36.6800	37.0750	-0.975%	19,367	+19.056%
2025-12-31	38.0000	38.5000	37.2300	37.4400	-1.706%	9,363	+17.895%
2025-12-30	38.1700	38.2450	37.6000	38.0900	+0.237%	14,754	+15.883%
2025-12-29	38.8800	39.0000	38.0000	38.0000	-1.885%	10,486	+16.158%
2025-12-26	39.3600	39.5050	38.7300	38.7300	-1.450%	13,097	+13.968%
2025-12-24	39.1000	39.5050	38.3800	39.3000	+0.358%	14,153	+12.316%
2025-12-23	39.5000	40.0400	38.7310	39.1600	-1.583%	12,192	+12.717%
2025-12-22	40.2200	40.7600	39.6000	39.7900	-1.241%	25,029	+10.932%
2025-12-19	41.2300	41.9450	39.7300	40.2900	-1.875%	68,874	+9.556%
2025-12-18	40.9500	41.2000	40.5700	41.0600	+0.391%	63,172	+7.501%
2025-12-17	41.2900	41.4000	40.3900	40.9000	+0.024%	49,858	+7.922%
2025-12-16	41.0000	41.5600	40.8210	40.8900	+0.073%	39,031	+7.948%
2025-12-15	40.7500	40.9900	40.5600	40.8600	+0.864%	20,091	+8.027%
2025-12-12	40.6700	40.9800	40.5050	40.5100	+0.247%	20,383	+8.961%
2025-12-11	39.9300	40.6000	39.8500	40.4100	+2.278%	44,766	+9.230%
2025-12-10	39.1300	39.9300	39.1300	39.5100	+1.360%	64,821	+11.719%
2025-12-09	39.0100	39.2400	38.9350	38.9800	+0.490%	10,728	+13.238%
2025-12-08	38.9650	39.1150	38.7500	38.7900	+0.466%	11,533	+13.792%
2025-12-05	38.7600	38.7900	38.4800	38.6100	+0.026%	19,753	+14.323%
2025-12-04	38.8200	38.8749	38.6000	38.6000	-0.413%	8,181	+14.352%
2025-12-03	38.5100	38.9100	38.5000	38.7600	+1.692%	17,236	+13.880%
2025-12-02	38.4100	38.4100	38.0100	38.1150	+0.118%	10,367	+15.807%
2025-12-01	37.7400	38.4000	37.7400	38.0700	-0.288%	10,742	+15.944%
2025-11-28	38.1000	38.2100	37.8200	38.1800	+0.105%	9,835	+15.610%
2025-11-26	38.3700	38.5500	38.0750	38.1400	-0.806%	15,782	+15.732%
2025-11-25	37.3500	38.6900	37.3500	38.4500	+4.399%	21,615	+14.798%
2025-11-24	37.1400	37.3000	36.7200	36.8300	-0.108%	13,950	+19.848%
2025-11-21	35.9500	37.0700	35.9500	36.8700	+2.903%	30,713	+19.718%
2025-11-20	36.4700	36.7500	35.6800	35.8300	-0.306%	22,881	+23.193%
2025-11-19	35.7500	36.0850	35.5500	35.9400	+0.223%	14,475	+22.816%
2025-11-18	35.3100	36.0100	35.1700	35.8600	+1.730%	19,230	+23.090%
2025-11-17	36.4200	36.4300	35.2100	35.2500	-3.451%	13,110	+25.220%
2025-11-14	36.0500	36.5300	35.6700	36.5100	+0.440%	15,223	+20.898%
2025-11-13	36.1200	36.5750	36.1200	36.3500	+0.276%	14,214	+21.431%
2025-11-12	36.5000	36.5075	36.0000	36.2500	+0.110%	11,522	+21.766%
2025-11-11	35.9100	36.2750	35.7500	36.2100	+1.258%	18,299	+21.900%
2025-11-10	35.6800	35.9150	35.0900	35.7600	+0.789%	25,568	+23.434%
2025-11-07	35.4600	35.7700	35.2500	35.4800	+0.198%	11,539	+24.408%
2025-11-06	35.6900	35.7500	34.2900	35.4100	-0.785%	24,469	+24.654%
2025-11-05	35.5000	35.7725	35.4400	35.6900	+2.117%	15,000	+23.676%
2025-11-04	34.6000	35.3350	34.5500	34.9500	+0.143%	19,800	+26.295%
2025-11-03	34.4800	35.4200	33.9000	34.9000	+1.072%	27,312	+26.476%
2025-10-31	34.7700	35.3500	34.5000	34.5300	-0.918%	16,783	+27.831%
2025-10-30	34.9000	35.6500	34.7600	34.8500	-0.485%	22,948	+26.657%
2025-10-29	35.9000	36.5700	34.6801	35.0200	-2.749%	42,909	+26.042%
2025-10-28	36.4000	36.8400	36.0100	36.0100	-1.639%	21,140	+22.577%
2025-10-27	37.3600	37.5000	36.6000	36.6100	-1.586%	16,654	+20.568%
2025-10-24	36.5800	37.9500	36.5800	37.2000	+1.695%	15,390	+18.656%
2025-10-23	37.6600	37.6600	35.7511	36.5800	-2.479%	67,963	+20.667%
2025-10-22	37.9200	38.5800	37.3200	37.5100	+1.433%	30,104	+17.675%
2025-10-21	35.1000	37.1500	35.1000	36.9800	+6.910%	22,527	+19.362%
2025-10-20	34.1400	34.7000	33.5401	34.5900	+1.675%	22,358	+27.609%
2025-10-17	34.1800	34.3550	33.8600	34.0200	-0.264%	14,696	+29.747%
2025-10-16	36.0200	36.0700	33.9201	34.1100	-5.355%	17,439	+29.405%
2025-10-15	36.6500	36.8900	35.8500	36.0400	-1.287%	16,812	+22.475%
2025-10-14	34.8500	36.5700	34.8500	36.5100	+3.340%	40,901	+20.898%
2025-10-13	35.2700	35.7900	35.0000	35.3300	+1.786%	32,862	+24.936%
2025-10-10	36.2250	36.3000	34.7100	34.7100	-4.169%	15,348	+27.168%
2025-10-09	36.4500	36.4700	36.1200	36.2200	-0.658%	10,953	+21.866%
2025-10-08	36.6000	36.6200	36.0100	36.4600	-0.219%	16,013	+21.064%
2025-10-07	36.5200	36.9054	36.4100	36.5400	+0.137%	17,572	+20.799%
2025-10-06	36.5700	37.0400	36.2100	36.4900	+0.996%	24,099	+20.965%
2025-10-03	36.6300	36.6500	36.0000	36.1300	+0.809%	14,611	+22.170%
2025-10-02	36.0800	36.4400	35.5950	35.8400	-1.647%	11,270	+23.158%
2025-10-01	36.6500	36.7500	36.3500	36.4400	-0.897%	17,544	+21.131%
2025-09-30	36.9150	37.0000	36.3500	36.7700	+0.136%	10,006	+20.044%
2025-09-29	38.2200	38.2200	36.6600	36.7200	-3.673%	15,874	+20.207%
2025-09-26	38.0000	38.2700	37.7750	38.1200	+0.607%	78,432	+15.792%
2025-09-25	37.7900	38.0500	37.7900	37.8900	+0.852%	14,059	+16.495%
2025-09-24	38.2000	38.2000	37.3600	37.5700	-0.477%	9,054	+17.487%
2025-09-23	38.5050	38.5050	37.7500	37.7500	-0.264%	16,101	+16.927%
2025-09-22	38.2400	38.2400	37.6500	37.8500	-0.890%	25,588	+16.618%
2025-09-19	38.2100	38.2600	37.3600	38.1900	-0.573%	95,614	+15.580%
2025-09-18	37.1500	38.6400	36.8700	38.4100	+5.161%	19,166	+14.918%
2025-09-17	36.0700	37.4000	36.0700	36.5250	+1.065%	20,813	+20.849%
2025-09-16	36.2500	36.3800	36.0000	36.1400	-0.796%	10,139	+22.136%
2025-09-15	37.0000	37.0000	36.3100	36.4300	-0.925%	10,751	+21.164%
2025-09-12	36.7500	37.0500	36.1600	36.7700	+0.082%	9,266	+20.044%
2025-09-11	36.2600	36.9200	36.2600	36.7400	+1.087%	27,248	+20.142%
2025-09-10	36.5000	37.4300	36.2400	36.3450	-0.425%	13,351	+21.447%
2025-09-09	36.7900	37.0700	36.5000	36.5000	-1.030%	18,794	+20.932%
2025-09-08	37.3900	37.4300	36.4700	36.8800	-0.162%	13,062	+19.685%
2025-09-05	37.9200	37.9200	36.9000	36.9400	-0.565%	11,319	+19.491%
2025-09-04	36.9700	37.2850	36.9000	37.1500	+1.143%	24,395	+18.816%
2025-09-03	36.7000	37.3957	36.5050	36.7300	-0.676%	17,881	+20.174%
2025-09-02	37.1500	37.7900	36.9400	36.9800	-1.044%	14,961	+19.362%
2025-08-29	37.5000	37.9500	37.3700	37.3700	+0.255%	14,131	+18.116%
2025-08-28	37.3600	37.3800	36.8700	37.2750	-0.147%	11,493	+18.417%
2025-08-27	37.4900	37.8600	37.1800	37.3300	+0.269%	17,193	+18.243%
2025-08-26	36.7600	37.6699	36.7600	37.2300	+1.944%	69,344	+18.560%
2025-08-25	36.9700	37.3000	36.5000	36.5200	-0.355%	19,055	+20.865%
2025-08-22	34.9500	37.0000	34.7500	36.6500	+6.355%	33,358	+20.437%
2025-08-21	35.0000	35.0550	34.3250	34.4600	-0.720%	12,498	+28.091%
2025-08-20	34.4600	34.8300	34.4000	34.7100	+1.551%	11,265	+27.168%
2025-08-19	34.3900	34.6300	34.1800	34.1800	-0.117%	10,096	+29.140%
2025-08-18	34.4000	34.6100	34.2000	34.2200	-0.812%	11,517	+28.989%
2025-08-15	35.0600	35.3500	34.3000	34.5000	-1.146%	17,660	+27.942%
2025-08-14	34.8000	35.1600	34.5100	34.9000	-0.880%	11,209	+26.476%
2025-08-13	35.0000	35.8800	35.0000	35.2100	+1.062%	16,554	+25.362%
2025-08-12	32.7700	34.9700	32.7700	34.8400	+6.740%	34,660	+26.693%
2025-08-11	32.9700	33.3600	32.5050	32.6400	-0.366%	16,991	+35.233%
2025-08-08	32.3000	33.1100	32.0000	32.7600	+2.311%	12,546	+34.737%
2025-08-07	32.5100	32.5100	31.7100	32.0200	-0.280%	12,299	+37.851%
2025-08-06	32.4100	32.5300	32.0250	32.1100	-0.557%	9,887	+37.465%
2025-08-05	32.7400	32.7400	31.8400	32.2900	-0.768%	21,695	+36.699%
2025-08-04	32.0000	32.7000	31.8800	32.5400	+1.624%	12,056	+35.648%
2025-08-01	32.6500	35.9200	31.8600	32.0200	-2.586%	23,224	+37.851%
2025-07-31	33.0200	33.4700	32.2501	32.8700	-1.262%	21,650	+34.287%
2025-07-30	33.9300	34.0500	32.8650	33.2900	-1.187%	17,562	+32.592%
2025-07-29	34.4200	34.8500	33.5000	33.6900	-1.778%	20,074	+31.018%
2025-07-28	34.1600	34.9000	33.8000	34.3000	+0.557%	17,732	+28.688%
2025-07-25	34.5500	34.5500	32.2200	34.1100	-1.587%	28,044	+29.405%
2025-07-24	35.6100	36.5744	34.6300	34.6600	-2.859%	32,557	+27.351%
2025-07-23	35.9900	36.0200	35.3000	35.6800	-0.196%	34,670	+23.711%
2025-07-22	36.2000	36.7000	35.2600	35.7500	-0.028%	41,175	+23.469%
2025-07-21	35.0000	36.1400	35.0000	35.7600	+2.670%	40,713	+23.434%
2025-07-18	34.3800	35.1250	33.1500	34.8300	+1.486%	34,589	+26.730%
2025-07-17	34.0500	34.4500	33.7200	34.3200	+1.478%	29,362	+28.613%
2025-07-16	33.5400	35.0000	32.9250	33.8200	+0.955%	36,671	+30.514%
2025-07-15	34.0800	34.2500	33.2200	33.5000	-2.018%	36,858	+31.761%
2025-07-14	33.3800	34.1900	33.0000	34.1900	+3.968%	24,216	+29.102%
2025-07-11	33.5000	34.1900	32.8850	32.8850	-2.186%	12,755	+34.225%
2025-07-10	33.8550	33.9900	33.6000	33.6200	-0.149%	11,464	+31.291%
2025-07-09	31.6700	34.5856	31.6700	33.6700	-0.502%	18,931	+31.096%
2025-07-08	33.7000	34.3300	33.7000	33.8400	+0.804%	25,606	+30.437%
2025-07-07	33.6600	34.2900	33.3100	33.5700	-0.710%	23,064	+31.486%
2025-07-03	33.6300	33.9000	33.5600	33.8100	+1.715%	14,205	+30.553%
2025-07-02	33.1400	33.5300	32.7100	33.2400	+1.095%	24,213	+32.792%
2025-07-01	30.8600	32.8900	30.8500	32.8800	+6.030%	38,775	+34.246%
2025-06-30	29.4800	31.7000	29.4800	31.0100	+6.126%	75,354	+42.341%
2025-06-27	29.9000	30.4400	28.9300	29.2200	-1.417%	842,268	+51.061%
2025-06-26	28.7600	29.7750	28.7600	29.6400	+2.596%	26,850	+48.920%
2025-06-25	29.5100	29.7175	28.6800	28.8900	-1.332%	29,562	+52.786%
2025-06-24	28.8500	29.5900	28.5500	29.2800	+2.557%	38,931	+50.751%
2025-06-23	28.4800	28.7550	28.0000	28.5500	+0.634%	52,695	+54.606%
2025-06-20	29.2900	29.4100	28.2300	28.3700	-1.012%	34,508	+55.587%
2025-06-18	29.1500	29.1500	28.3500	28.6600	+0.175%	24,232	+54.013%
2025-06-17	28.3200	28.7400	28.0500	28.6100	+1.203%	19,514	+54.282%
2025-06-16	29.7500	29.7500	28.1500	28.2700	-2.180%	25,010	+56.137%
2025-06-13	29.4000	29.7850	28.7550	28.9000	-2.628%	20,719	+52.734%
2025-06-12	29.9500	29.9500	29.1550	29.6800	-0.336%	13,031	+48.720%
2025-06-11	30.7150	30.7150	29.6850	29.7800	-0.601%	12,254	+48.220%
2025-06-10	29.9575	30.0350	29.3950	29.9600	+1.353%	12,956	+47.330%
2025-06-09	30.1100	31.7600	29.4800	29.5600	-0.789%	13,529	+49.323%
2025-06-06	30.7550	30.7550	29.0000	29.7950	+1.000%	16,940	+48.146%
2025-06-05	30.4999	30.4999	29.4950	29.5000	+0.272%	11,139	+49.627%
2025-06-04	30.4500	30.4500	29.0500	29.4200	-0.457%	13,259	+50.034%
2025-06-03	30.0000	30.2700	29.2600	29.5550	-1.055%	18,017	+49.349%
2025-06-02	29.8100	30.3800	29.6225	29.8700	-0.599%	15,410	+47.774%
2025-05-30	30.1150	30.3500	29.8600	30.0500	-0.727%	10,169	+46.889%
2025-05-29	30.1500	30.5000	29.6700	30.2700	+0.934%	9,891	+45.821%
2025-05-28	30.1000	30.3500	29.9450	29.9900	-0.067%	9,755	+47.182%
2025-05-27	30.3800	30.3800	29.5800	30.0100	+0.234%	19,136	+47.084%
2025-05-23	30.3800	30.4500	29.5100	29.9400	-0.812%	17,706	+47.428%
2025-05-22	30.8100	31.0900	30.0000	30.1850	-2.219%	33,550	+46.232%
2025-05-21	30.9200	31.2800	30.2901	30.8700	-1.500%	10,443	+42.987%
2025-05-20	31.0500	31.9875	31.0500	31.3400	+0.096%	8,394	+40.842%
2025-05-19	30.8200	31.6100	30.8200	31.3100	+0.288%	9,968	+40.977%
2025-05-16	32.0400	32.3500	31.2200	31.2200	-2.711%	8,831	+41.384%
2025-05-15	31.4700	32.4200	31.4700	32.0900	+1.390%	9,271	+37.551%
2025-05-14	31.2200	32.2000	31.2200	31.6500	+0.412%	12,165	+39.463%
2025-05-13	32.1100	32.2450	31.5200	31.5200	-0.348%	4,458	+40.038%
2025-05-12	32.0000	32.3300	31.5800	31.6300	+1.901%	8,918	+39.551%
2025-05-09	31.5000	32.6800	30.9000	31.0400	-1.554%	48,702	+42.204%
2025-05-08	30.6400	32.5000	30.6400	31.5300	+2.838%	13,969	+39.994%
2025-05-07	30.8000	31.1400	30.5500	30.6600	+1.658%	10,627	+43.966%
2025-05-06	30.9500	31.2500	30.1600	30.1600	-2.300%	7,214	+46.353%
2025-05-05	30.1300	31.4500	30.1300	30.8700	+0.652%	5,640	+42.987%
2025-05-02	30.4100	31.1600	30.4100	30.6700	+1.894%	7,939	+43.919%
2025-05-01	29.5300	30.5797	29.5300	30.1000	+1.108%	5,780	+46.645%
2025-04-30	29.8800	30.0800	29.3950	29.7700	-1.587%	18,482	+48.270%
2025-04-29	30.2000	30.2500	29.4100	30.2500	+0.867%	13,816	+45.917%
2025-04-28	29.5600	29.9900	29.4500	29.9900	+0.942%	11,819	+47.182%
2025-04-25	29.9900	29.9900	29.5538	29.7100	-1.980%	8,158	+48.570%
2025-04-24	30.9900	30.9900	30.0100	30.3100	+0.597%	12,611	+45.629%
2025-04-23	30.0000	30.6500	30.0000	30.1300	+2.763%	15,973	+46.499%
2025-04-22	29.0100	29.7650	28.7500	29.3200	+2.877%	20,104	+50.546%
2025-04-21	27.8600	28.6750	27.8600	28.5000	+1.786%	24,496	+54.877%
2025-04-17	28.1800	28.6900	27.5400	28.0000	-0.178%	13,401	+57.643%
2025-04-16	27.9200	28.0850	27.5700	28.0500	+1.264%	10,114	+57.362%
2025-04-15	27.0500	28.0800	27.0500	27.7000	+1.502%	16,732	+59.350%
2025-04-14	27.6500	28.5350	26.3000	27.2900	+0.925%	17,266	+61.744%
2025-04-11	28.2000	29.6000	26.6100	27.0400	-4.587%	26,513	+63.240%
2025-04-10	28.5800	29.0000	28.0001	28.3400	-5.344%	33,661	+55.752%
2025-04-09	26.4700	29.9700	26.2600	29.9400	+11.012%	47,996	+47.428%
2025-04-08	27.1730	27.5000	26.1170	26.9700	+4.131%	103,239	+63.663%
2025-04-07	24.9300	26.3650	24.6600	25.9000	-0.576%	29,780	+70.425%
2025-04-04	26.0200	26.5000	24.8000	26.0500	-3.981%	59,045	+69.443%
2025-04-03	28.9900	28.9900	27.0100	27.1300	-9.747%	40,220	+62.698%
2025-04-02	29.8300	30.2300	29.5600	30.0600	+1.178%	13,003	+46.840%
2025-04-01	29.9050	30.1600	28.9700	29.7100	-1.033%	23,615	+48.570%
2025-03-31	29.5500	30.1000	29.5000	30.0200	+1.111%	18,221	+47.035%
2025-03-28	30.4200	30.7200	29.6400	29.6900	-3.573%	16,702	+48.670%
2025-03-27	31.0300	31.0300	29.7200	30.7900	+2.599%	17,078	+43.358%
2025-03-26	30.2500	30.6100	30.0100	30.0100	-1.185%	12,122	+47.084%
2025-03-25	31.1400	31.1400	30.3700	30.3700	-2.598%	12,351	+45.341%
2025-03-24	31.0900	31.5050	30.4700	31.1800	+0.972%	17,792	+41.565%
2025-03-21	31.2700	31.5000	30.7400	30.8800	-1.247%	18,068	+42.940%
2025-03-20	30.6400	31.3600	30.6300	31.2700	+0.741%	20,300	+41.158%
2025-03-19	31.0300	31.9000	30.4550	31.0400	+0.551%	16,722	+42.204%
2025-03-18	30.6900	30.8700	30.0800	30.8700	+1.513%	20,814	+42.987%
2025-03-17	30.1300	30.8100	29.6463	30.4100	+0.929%	10,674	+45.150%
2025-03-14	29.4000	30.8100	29.4000	30.1300	+2.500%	16,397	+46.499%
2025-03-13	29.7000	29.7800	29.1400	29.3950	-1.027%	16,139	+50.162%
2025-03-12	29.6200	29.9900	29.1101	29.7000	+1.089%	21,613	+48.620%
2025-03-11	29.8800	30.3400	29.0800	29.3800	-1.476%	25,860	+50.238%
2025-03-10	31.2200	31.8500	29.8200	29.8200	-6.432%	22,783	+48.021%
2025-03-07	32.8100	33.4000	31.4200	31.8700	-3.716%	18,895	+38.500%
2025-03-06	33.5800	33.9499	32.6600	33.1000	-1.459%	25,185	+33.353%
2025-03-05	34.2500	34.2500	33.3600	33.5900	-1.927%	8,015	+31.408%
2025-03-04	34.7050	35.1900	33.7050	34.2500	-2.588%	28,766	+28.876%
2025-03-03	35.7900	36.3900	35.1150	35.1600	-1.760%	12,757	+25.540%
2025-02-28	35.6000	35.7900	35.2400	35.7900	+0.647%	12,284	+23.331%
2025-02-27	34.3600	36.9570	34.3600	35.5600	-0.892%	18,607	+24.128%
2025-02-26	36.2300	36.4550	35.3200	35.8800	-1.239%	27,252	+23.021%
2025-02-25	36.6600	36.6600	35.9400	36.3300	-1.143%	17,184	+21.497%
2025-02-24	37.9800	38.4270	36.7500	36.7500	-2.365%	25,932	+20.109%
2025-02-21	38.9100	39.7500	35.0200	37.6400	-3.139%	27,497	+17.269%
2025-02-20	39.5001	40.5420	38.6600	38.8600	-4.848%	22,277	+13.587%
2025-02-19	41.3800	41.4100	40.4600	40.8400	-1.305%	24,595	+8.080%
2025-02-18	40.5900	41.4800	40.1700	41.3800	+2.502%	31,419	+6.670%
2025-02-14	41.5000	41.6900	40.3700	40.3700	-2.441%	25,167	+9.339%
2025-02-13	41.1400	41.7400	40.5000	41.3800	+1.149%	26,268	+6.670%
2025-02-12	41.5800	41.6350	40.3100	40.9100	-1.682%	35,148	+7.895%
2025-02-11	40.3800	42.5000	40.3800	41.6100	+3.276%	44,059	+6.080%
2025-02-10	40.2400	41.8750	39.5350	40.2900	+0.474%	68,070	+9.556%

document.getElementById("jM7cYS").onerror = function(){this.style.display='none';}; .dark-mode .L9cx5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L9cx5R{ color: #333333; background-color: white; border: 2px solid #333333; }FUNCFirst United Corpstock NASDAQ

FUNC
First United Corp
stock NASDAQ