NASDAQ:FUNC
$17.10
(
-0.639%
)
Friday, 24th Mar 2023
First United Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.50 | $20.56 | Friday, 24th Mar 2023 FUNC stock ended at $17.10. This is 0.639% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.50% from a day low at $16.80 to a day high of $17.22. |
| 90 days | $16.50 | $20.69 | |
| 52 weeks | $16.18 | $24.00 |
Historical First United Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-03-25 | $22.55 | $23.01 | $22.55 | $22.71 | 2 652 |
| 2022-03-24 | $22.35 | $23.21 | $22.35 | $23.19 | 2 646 |
| 2022-03-23 | $22.45 | $22.70 | $22.37 | $22.68 | 4 503 |
| 2022-03-22 | $21.67 | $23.00 | $21.41 | $22.75 | 16 257 |
| 2022-03-21 | $21.16 | $21.82 | $21.16 | $21.74 | 3 692 |
| 2022-03-18 | $21.41 | $21.60 | $21.06 | $21.20 | 17 443 |
| 2022-03-17 | $21.55 | $21.81 | $21.45 | $21.63 | 6 300 |
| 2022-03-16 | $21.42 | $21.71 | $21.42 | $21.42 | 2 200 |
| 2022-03-15 | $21.12 | $21.53 | $21.00 | $21.25 | 7 400 |
| 2022-03-14 | $20.77 | $21.10 | $20.77 | $21.10 | 9 600 |
| 2022-03-11 | $21.60 | $21.60 | $20.75 | $21.02 | 7 800 |
| 2022-03-10 | $21.95 | $22.40 | $21.21 | $21.58 | 9 000 |
| 2022-03-09 | $22.02 | $22.40 | $21.95 | $21.95 | 4 300 |
| 2022-03-08 | $21.63 | $22.13 | $21.63 | $22.00 | 5 100 |
| 2022-03-07 | $21.80 | $22.25 | $21.60 | $21.63 | 13 000 |
| 2022-03-04 | $22.71 | $22.71 | $20.62 | $21.65 | 22 100 |
| 2022-03-03 | $23.25 | $23.31 | $22.46 | $23.08 | 10 000 |
| 2022-03-02 | $23.55 | $23.57 | $23.06 | $23.06 | 4 600 |
| 2022-03-01 | $23.59 | $23.85 | $23.21 | $23.50 | 10 000 |
| 2022-02-28 | $23.25 | $23.89 | $23.20 | $23.84 | 33 800 |
| 2022-02-25 | $23.10 | $23.44 | $23.03 | $23.30 | 11 700 |
| 2022-02-24 | $23.08 | $23.24 | $22.75 | $23.24 | 10 900 |
| 2022-02-23 | $23.54 | $23.57 | $23.08 | $23.15 | 4 700 |
| 2022-02-22 | $23.58 | $23.66 | $23.13 | $23.55 | 6 900 |
| 2022-02-18 | $23.15 | $23.15 | $23.00 | $23.08 | 1 900 |
| 2022-02-17 | $23.15 | $23.28 | $23.00 | $23.04 | 25 000 |
| 2022-02-16 | $24.24 | $24.24 | $23.00 | $23.00 | 17 100 |
| 2022-02-15 | $23.75 | $24.50 | $23.75 | $23.77 | 13 100 |
| 2022-02-14 | $23.27 | $23.93 | $23.27 | $23.75 | 19 600 |
| 2022-02-11 | $22.90 | $23.49 | $22.80 | $23.23 | 10 700 |
| 2022-02-10 | $22.21 | $23.00 | $22.21 | $22.99 | 24 600 |
| 2022-02-09 | $22.32 | $22.38 | $22.03 | $22.06 | 31 200 |
| 2022-02-08 | $20.82 | $22.39 | $20.82 | $22.10 | 37 000 |
| 2022-02-07 | $19.75 | $20.57 | $19.75 | $20.51 | 10 800 |
| 2022-02-04 | $19.63 | $19.82 | $19.58 | $19.58 | 2 800 |
| 2022-02-03 | $19.63 | $19.77 | $19.50 | $19.63 | 2 500 |
| 2022-02-02 | $19.79 | $19.80 | $19.51 | $19.69 | 2 700 |
| 2022-02-01 | $20.12 | $20.12 | $19.55 | $19.80 | 6 500 |
| 2022-01-31 | $19.65 | $19.98 | $19.65 | $19.95 | 7 800 |
| 2022-01-28 | $19.81 | $20.12 | $19.81 | $19.93 | 1 900 |
| 2022-01-27 | $19.91 | $19.91 | $19.50 | $19.50 | 1 500 |
| 2022-01-26 | $19.86 | $19.86 | $19.83 | $19.86 | 1 200 |
| 2022-01-25 | $19.51 | $20.09 | $19.51 | $19.72 | 6 000 |
| 2022-01-24 | $19.59 | $19.69 | $19.39 | $19.45 | 18 200 |
| 2022-01-21 | $19.41 | $19.95 | $19.26 | $19.89 | 4 900 |
| 2022-01-20 | $20.05 | $20.11 | $19.51 | $19.51 | 8 600 |
| 2022-01-19 | $20.08 | $20.20 | $19.99 | $20.20 | 9 500 |
| 2022-01-18 | $20.05 | $20.29 | $19.73 | $20.20 | 2 600 |
| 2022-01-14 | $20.00 | $20.21 | $19.35 | $20.21 | 4 700 |
| 2022-01-13 | $20.24 | $20.40 | $19.94 | $20.19 | 11 300 |
About First United Corporation
First United Corporation operates as the bank holding company for First United Bank & Trust that provides various retail and commercial banking services to businesses and individuals. The company offers various deposit products, including checking accounts, savings and money market accounts, regular and individual retirement accounts (IRA) certificates of deposit, Christmas savings accounts, college savings accounts, and health savings accounts; ... FUNC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
