Get the Stockscreener App
29.84
0.34%
0.10
After Hours:
29.83
-0.01
-0.03%
First United Corp Stock (FUNC) Price History
The historical daily chart and data for First United Corp stock (FUNC), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $29.84.
- First United Corp all-time high stock price is $30.93, occurred on September 20, 2024.
- The lowest First United Corp stock price recorded was $7.91 on October 15, 2015. Since then, First United Corp's stock price has risen over 277.24% to $29.84 now.
- The 52-week high stock price for FUNC is $30.93, representing a 3.65% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for FUNC is $15.68, indicating a -47.47% decrease from the current share price, occurred on October 25, 2023.
- The closing price of First United Corp (FUNC) stock in the beginning of 2023 was $19.19. The stock closed the year at $19.65, a gain of over 2.40% for the year.
The table below shows more information about FUNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $30.13 | $29.65 | $0.48 | 37,513.0 | +0.34% |
| Sep 27, 2024 | $30.00 | $29.70 | $0.30 | 7,292.0 | -0.07% |
| Sep 26, 2024 | $30.07 | $29.63 | $0.44 | 14,861.0 | -0.10% |
| Sep 25, 2024 | $29.94 | $29.58 | $0.36 | 16,906.0 | -0.10% |
| Sep 24, 2024 | $30.33 | $29.80 | $0.53 | 13,657.0 | -0.43% |
| Sep 23, 2024 | $30.23 | $29.76 | $0.47 | 11,827.0 | -0.13% |
| Sep 20, 2024 | $30.93 | $29.86 | $1.07 | 36,808.0 | -2.53% |
| Sep 19, 2024 | $30.92 | $29.93 | $0.99 | 42,438.0 | +3.43% |
| Sep 18, 2024 | $30.03 | $29.58 | $0.45 | 20,752.0 | +0.47% |
| Sep 17, 2024 | $29.89 | $29.01 | $0.885 | 24,091.0 | +1.58% |
| Sep 16, 2024 | $29.25 | $28.86 | $0.39 | 23,924.0 | +0.62% |
| Sep 13, 2024 | $29.24 | $28.74 | $0.50 | 22,517.0 | +0.56% |
| Sep 12, 2024 | $28.83 | $28.68 | $0.145 | 7,854.0 | +0.14% |
| Sep 11, 2024 | $28.78 | $28.33 | $0.45 | 16,589.0 | +0.24% |
| Sep 10, 2024 | $28.80 | $28.44 | $0.36 | 12,075.0 | +0.07% |
| Sep 09, 2024 | $28.84 | $28.60 | $0.24 | 19,155.0 | -0.03% |
| Sep 06, 2024 | $28.83 | $28.47 | $0.36 | 13,965.0 | -0.03% |
| Sep 05, 2024 | $28.90 | $28.46 | $0.435 | 13,430.0 | +0.00% |
| Sep 04, 2024 | $28.86 | $28.47 | $0.395 | 7,552.0 | -0.38% |
First United Corp Stock (FUNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First United Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FUNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First United Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
First United Corp Stock (FUNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $30.93 | $28.33 | $2.60 | 420,302.0 | +3.40% |
| Aug, 2024 | $28.90 | $25.55 | $3.35 | 432,217.0 | +2.60% |
| Jul, 2024 | $28.86 | $20.06 | $8.80 | 538,413.0 | +37.76% |
| Jun, 2024 | $20.95 | $19.17 | $1.78 | 344,257.0 | +1.90% |
| May, 2024 | $22.89 | $19.55 | $3.34 | 689,376.0 | -11.29% |
| Apr, 2024 | $23.08 | $21.72 | $1.36 | 560,895.0 | -1.40% |
| Mar, 2024 | $23.10 | $21.41 | $1.69 | 400,553.0 | +3.67% |
| Feb, 2024 | $23.16 | $21.05 | $2.11 | 484,345.0 | -2.81% |
| Jan, 2024 | $24.29 | $21.15 | $3.13 | 663,096.0 | -3.28% |
First United Corp Stock (FUNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.69 | $18.50 | $5.19 | 353,961.0 | +27.08% |
| Nov, 2023 | $18.73 | $16.46 | $2.27 | 134,790.0 | +13.08% |
| Oct, 2023 | $17.08 | $15.68 | $1.41 | 138,600.0 | +0.83% |
| Sep, 2023 | $16.99 | $16.09 | $0.8999 | 111,388.0 | -0.03% |
| Aug, 2023 | $17.26 | $15.98 | $1.28 | 104,378.0 | -5.42% |
| Jul, 2023 | $17.45 | $13.36 | $4.09 | 227,807.0 | +20.34% |
| Jun, 2023 | $16.25 | $13.00 | $3.25 | 380,505.0 | +9.52% |
| May, 2023 | $14.99 | $12.56 | $2.43 | 310,272.0 | -12.68% |
| Apr, 2023 | $17.20 | $14.61 | $2.59 | 248,126.0 | -11.57% |
| Mar, 2023 | $20.55 | $16.50 | $4.05 | 236,328.0 | -13.63% |
| Feb, 2023 | $20.69 | $18.77 | $1.92 | 244,648.0 | +0.41% |
| Jan, 2023 | $19.95 | $19.00 | $0.9501 | 80,919.0 | -1.07% |
First United Corp Stock (FUNC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.65 | $18.25 | $2.40 | 166,237.0 | -4.43% |
| Nov, 2022 | $20.94 | $17.93 | $3.01 | 139,478.0 | +8.38% |
| Oct, 2022 | $19.47 | $16.51 | $2.96 | 158,209.0 | +14.62% |
| Sep, 2022 | $17.95 | $16.18 | $1.77 | 113,978.0 | -5.43% |
| Aug, 2022 | $19.27 | $17.50 | $1.77 | 111,282.0 | -2.89% |
| Jul, 2022 | $18.94 | $16.57 | $2.37 | 187,817.0 | -3.94% |
| Jun, 2022 | $22.15 | $16.55 | $5.60 | 262,449.0 | -12.30% |
| May, 2022 | $22.60 | $18.41 | $4.19 | 333,638.0 | -4.55% |
| Apr, 2022 | $24.00 | $22.06 | $1.94 | 289,294.0 | -0.53% |
| Mar, 2022 | $23.85 | $20.62 | $3.23 | 177,587.0 | -5.49% |
| Feb, 2022 | $24.50 | $19.50 | $5.00 | 273,658.0 | +19.47% |
| Jan, 2022 | $20.49 | $18.81 | $1.68 | 282,857.0 | +6.37% |
0.94%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):