First United Corporation - Common Stock (NQ: FUNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	29.88	30.34	29.08	29.38	26,482	-0.44(-1.48%)
Mar 10, 2025	31.22	31.85	29.82	29.82	22,783	-2.05(-6.43%)
Mar 07, 2025	32.81	33.40	31.42	31.87	18,895	-1.23(-3.72%)
Mar 06, 2025	33.58	33.95	32.66	33.10	25,185	-0.49(-1.46%)
Mar 05, 2025	34.25	34.25	33.36	33.59	8,015	-0.66(-1.93%)
Mar 04, 2025	34.70	35.19	33.70	34.25	29,508	-0.91(-2.59%)
Mar 03, 2025	35.79	36.39	35.12	35.16	12,757	-0.63(-1.76%)
Feb 28, 2025	35.60	35.79	35.24	35.79	12,284	+0.23(+0.65%)
Feb 27, 2025	34.36	36.96	34.36	35.56	18,607	-0.32(-0.89%)
Feb 26, 2025	36.23	36.45	35.32	35.88	27,252	-0.45(-1.24%)
Feb 25, 2025	36.66	36.66	35.94	36.33	18,018	-0.42(-1.14%)
Feb 24, 2025	37.98	38.43	36.75	36.75	25,932	-0.89(-2.36%)
Feb 21, 2025	38.91	39.75	35.02	37.64	27,497	-1.22(-3.14%)
Feb 20, 2025	39.50	40.54	38.66	38.86	22,277	-1.98(-4.85%)
Feb 19, 2025	41.38	41.41	40.46	40.84	25,411	-0.54(-1.30%)
Feb 18, 2025	40.59	41.48	40.17	41.38	31,419	+1.01(+2.50%)
Feb 14, 2025	41.50	41.69	40.37	40.37	25,167	-1.01(-2.44%)
Feb 13, 2025	41.14	41.74	40.50	41.38	26,268	+0.47(+1.15%)
Feb 12, 2025	41.58	41.63	40.31	40.91	35,148	-0.70(-1.68%)
Feb 11, 2025	40.38	42.50	40.38	41.61	44,562	+1.32(+3.28%)
Feb 10, 2025	40.24	41.88	39.53	40.29	67,918	+0.19(+0.47%)
Feb 07, 2025	38.19	40.63	37.50	40.10	110,732	+3.54(+9.68%)
Feb 06, 2025	34.33	36.80	34.25	36.56	94,640	+3.05(+9.10%)
Feb 05, 2025	33.02	33.52	33.01	33.51	42,882	+0.64(+1.95%)
Feb 04, 2025	32.45	32.87	32.31	32.87	42,911	+0.67(+2.08%)
Feb 03, 2025	32.43	32.53	31.86	32.20	25,846	-0.38(-1.17%)
Jan 31, 2025	32.33	32.70	32.33	32.58	26,958	+0.26(+0.80%)
Jan 30, 2025	32.35	32.58	32.22	32.32	17,716	-0.02(-0.06%)
Jan 29, 2025	32.34	32.42	32.11	32.34	23,603	+0.16(+0.50%)
Jan 28, 2025	32.20	32.63	32.03	32.18	16,492	-0.13(-0.40%)
Jan 27, 2025	32.09	32.71	32.09	32.31	27,646	-0.21(-0.65%)
Jan 24, 2025	32.37	32.66	32.37	32.52	15,894	+0.14(+0.43%)
Jan 23, 2025	32.23	32.84	32.23	32.38	24,217	-0.08(-0.25%)
Jan 22, 2025	32.78	33.27	32.46	32.46	26,651	-0.54(-1.64%)
Jan 21, 2025	32.88	33.26	32.88	33.00	15,508	+0.05(+0.15%)
Jan 17, 2025	33.21	33.36	32.85	32.95	24,304	+0.12(+0.37%)
Jan 16, 2025	33.47	34.71	32.45	32.83	47,935	+0.18(+0.55%)
Jan 15, 2025	32.34	32.88	32.34	32.65	34,475	+0.72(+2.24%)
Jan 14, 2025	31.24	31.97	31.20	31.94	52,966	+0.70(+2.23%)
Jan 13, 2025	31.39	31.42	31.03	31.24	54,798	-0.18(-0.57%)
Jan 10, 2025	32.22	32.22	31.25	31.42	60,255	-1.06(-3.27%)
Jan 08, 2025	32.53	32.64	32.22	32.48	27,294	-0.15(-0.46%)
Jan 07, 2025	33.33	33.33	32.59	32.63	25,787	-0.47(-1.41%)
Jan 06, 2025	33.05	33.60	33.05	33.10	43,965	+0.08(+0.24%)
Jan 03, 2025	33.34	33.34	32.88	33.02	42,981	-0.18(-0.54%)