First United Corporation (FUNC) Historical Stock Data
40.29 ↓0.77 (-1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FUNC is up 0.06% a day on average. There have been 16 days where First United Corporation closed green and 14 days where FUNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.23 | 40.29 | ↓$0.94 (-2.28%) | 39.73 | 41.95 | 68.87K |
| 2025-12-18 | 40.95 | 41.06 | ↑$0.11 (0.27%) | 40.57 | 41.20 | 63.17K |
| 2025-12-17 | 41.29 | 40.90 | ↓$0.39 (-0.94%) | 40.39 | 41.40 | 49.86K |
| 2025-12-16 | 41.00 | 40.89 | ↓$0.11 (-0.27%) | 40.82 | 41.56 | 39.03K |
| 2025-12-15 | 40.75 | 40.86 | ↑$0.11 (0.27%) | 40.56 | 40.99 | 20.09K |
| 2025-12-12 | 40.67 | 40.51 | ↓$0.16 (-0.39%) | 40.51 | 40.98 | 20.38K |
| 2025-12-11 | 39.93 | 40.41 | ↑$0.48 (1.20%) | 39.85 | 40.60 | 44.77K |
| 2025-12-10 | 39.13 | 39.51 | ↑$0.38 (0.97%) | 39.13 | 39.93 | 64.82K |
| 2025-12-09 | 39.01 | 38.98 | ↓$0.03 (-0.08%) | 38.94 | 39.24 | 10.73K |
| 2025-12-08 | 38.97 | 38.79 | ↓$0.18 (-0.45%) | 38.75 | 39.12 | 11.53K |
| 2025-12-05 | 38.76 | 38.61 | ↓$0.15 (-0.39%) | 38.48 | 38.79 | 19.75K |
| 2025-12-04 | 38.82 | 38.60 | ↓$0.22 (-0.57%) | 38.60 | 38.87 | 8.18K |
| 2025-12-03 | 38.51 | 38.76 | ↑$0.25 (0.65%) | 38.50 | 38.91 | 17.24K |
| 2025-12-02 | 38.41 | 38.12 | ↓$0.29 (-0.77%) | 38.01 | 38.41 | 10.37K |
| 2025-12-01 | 37.74 | 38.07 | ↑$0.33 (0.87%) | 37.74 | 38.40 | 10.74K |
| 2025-11-28 | 38.10 | 38.18 | ↑$0.08 (0.21%) | 37.82 | 38.21 | 9.84K |
| 2025-11-26 | 38.37 | 38.14 | ↓$0.23 (-0.60%) | 38.08 | 38.55 | 15.78K |
| 2025-11-25 | 37.35 | 38.45 | ↑$1.10 (2.95%) | 37.35 | 38.69 | 21.62K |
| 2025-11-24 | 37.14 | 36.83 | ↓$0.31 (-0.83%) | 36.72 | 37.30 | 13.95K |
| 2025-11-21 | 35.95 | 36.87 | ↑$0.92 (2.56%) | 35.95 | 37.07 | 30.71K |
| 2025-11-20 | 36.47 | 35.83 | ↓$0.64 (-1.75%) | 35.68 | 36.75 | 22.88K |
| 2025-11-19 | 35.75 | 35.94 | ↑$0.19 (0.53%) | 35.55 | 36.09 | 14.48K |
| 2025-11-18 | 35.31 | 35.86 | ↑$0.55 (1.56%) | 35.17 | 36.01 | 19.23K |
| 2025-11-17 | 36.42 | 35.25 | ↓$1.17 (-3.21%) | 35.21 | 36.43 | 13.11K |
| 2025-11-14 | 36.05 | 36.51 | ↑$0.46 (1.28%) | 35.67 | 36.53 | 15.22K |
| 2025-11-13 | 36.12 | 36.35 | ↑$0.23 (0.64%) | 36.12 | 36.58 | 14.21K |
| 2025-11-12 | 36.50 | 36.25 | ↓$0.25 (-0.68%) | 36.00 | 36.51 | 11.52K |
| 2025-11-11 | 35.91 | 36.21 | ↑$0.30 (0.84%) | 35.75 | 36.28 | 18.30K |
| 2025-11-10 | 35.68 | 35.76 | ↑$0.08 (0.22%) | 35.09 | 35.92 | 25.57K |
| 2025-11-07 | 35.46 | 35.48 | ↑$0.02 (0.06%) | 35.25 | 35.77 | 11.54K |
Create an account or log in to view more rows.
$FUNC search and destroy bears!!
$FUNC who loaded up??
$FUNC we always finish green after a red week. Less go!
$FUNC nice
$FUNC Guys when can we expect that 30% drop?
$FUNC The squeeze is coming
$FUNC holding and buying these dips is so easy.
$FUNC fake wall lets break it
$FUNC Let’s goooo
$FUNC i like the stock