First United Corporation - Common Stock (FUNC)

Last Price44.40

Change+0.73 (1.67%)

NASDAQ· Last Trade: Sep 10th, 7:01 PM EDT

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

Date Range:

2026-06-10 - 2026-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	43.74	44.40	42.76	44.40	51,163	44.40
9/09/2026	42.93	43.95	42.93	43.67	16,233	43.67
9/08/2026	44.12	44.45	43.38	43.38	27,921	43.38
9/04/2026	43.57	44.52	43.57	44.35	12,106	44.35
9/03/2026	44.16	44.60	43.47	43.94	9,152	43.94
9/02/2026	43.76	44.62	43.65	43.79	17,794	43.79
9/01/2026	43.35	43.85	42.11	42.16	17,156	42.16
8/31/2026	43.47	43.84	42.86	42.90	10,054	42.90
8/28/2026	43.95	43.95	43.03	43.16	10,961	43.16
8/27/2026	43.00	43.45	42.27	43.20	16,516	43.20
8/26/2026	42.88	42.91	41.45	42.74	22,118	42.74
8/25/2026	43.18	43.56	42.60	43.17	17,958	43.17
8/24/2026	42.83	43.63	42.20	43.40	10,067	43.40
8/21/2026	43.29	43.75	42.17	42.94	15,477	42.94
8/20/2026	43.45	43.65	43.35	43.35	9,632	43.35
8/19/2026	45.09	45.15	43.00	43.59	18,995	43.59
8/18/2026	45.12	45.38	44.70	45.15	16,686	45.15
8/17/2026	45.11	45.52	44.91	44.93	17,308	44.93
8/14/2026	45.86	45.86	45.22	45.38	7,593	45.38
8/13/2026	45.96	46.18	45.62	46.18	13,298	46.18
8/12/2026	45.71	45.97	45.40	45.61	11,119	45.61
8/11/2026	44.76	45.49	44.76	45.39	9,665	45.39
8/10/2026	44.44	44.95	44.12	44.46	14,141	44.46
8/07/2026	45.36	45.36	44.31	44.74	8,988	44.74
8/06/2026	45.10	45.64	44.76	45.30	34,325	45.30
8/05/2026	45.02	45.48	44.30	44.73	17,718	44.73
8/04/2026	44.39	45.20	44.39	44.70	17,170	44.70
8/03/2026	44.44	45.84	44.23	44.57	16,826	44.57
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	21,936	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