First United Corporation - Common Stock (NQ:FUNC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	39.94	40.53	39.55	39.60	14,882	+0.19(+0.48%)
Feb 05, 2026	39.23	39.67	39.03	39.41	8,377	+0.19(+0.48%)
Feb 04, 2026	39.70	40.00	39.20	39.22	14,488	-0.50(-1.26%)
Feb 03, 2026	39.31	39.72	37.51	39.72	10,707	+0.16(+0.40%)
Feb 02, 2026	38.40	39.98	38.40	39.56	25,913	+1.23(+3.21%)
Jan 30, 2026	37.85	38.72	37.77	38.33	18,016	+0.20(+0.52%)
Jan 29, 2026	37.35	38.29	37.34	38.13	12,999	+1.00(+2.69%)
Jan 28, 2026	37.00	37.52	36.95	37.13	13,735	+0.31(+0.84%)
Jan 27, 2026	37.01	37.17	36.50	36.82	15,721	-0.08(-0.22%)
Jan 26, 2026	36.99	37.27	36.35	36.90	12,345	+0.13(+0.35%)
Jan 23, 2026	39.53	39.53	36.70	36.77	13,405	-2.57(-6.53%)
Jan 22, 2026	39.83	39.95	38.97	39.34	13,716	-0.23(-0.58%)
Jan 21, 2026	37.92	39.57	37.92	39.57	13,698	+1.86(+4.93%)
Jan 20, 2026	37.50	37.71	37.38	37.71	11,415	-0.21(-0.55%)
Jan 16, 2026	39.06	39.12	37.88	37.92	16,051	-1.29(-3.29%)
Jan 15, 2026	37.88	40.15	37.86	39.21	10,511	+1.43(+3.79%)
Jan 14, 2026	37.21	37.78	37.01	37.78	31,382	+0.58(+1.55%)
Jan 13, 2026	37.37	37.45	37.13	37.20	13,933	-0.15(-0.40%)
Jan 12, 2026	37.46	37.54	37.04	37.35	18,261	-0.21(-0.56%)
Jan 09, 2026	37.91	37.91	37.21	37.56	50,652	-0.04(-0.11%)
Jan 08, 2026	36.61	37.75	36.49	37.60	60,840	+1.02(+2.80%)
Jan 07, 2026	37.08	37.11	36.28	36.58	13,235	-0.60(-1.60%)
Jan 06, 2026	37.17	37.53	36.57	37.17	17,038	+0.09(+0.24%)
Jan 05, 2026	37.26	37.86	36.67	37.08	25,495	+0.25(+0.69%)
Jan 02, 2026	37.51	37.69	36.44	36.83	19,495	-0.36(-0.97%)
Dec 31, 2025	37.75	38.25	36.98	37.19	9,425	-0.65(-1.71%)
Dec 30, 2025	37.92	37.99	37.35	37.84	14,851	+0.09(+0.24%)
Dec 29, 2025	38.62	38.74	37.75	37.75	10,555	-0.73(-1.88%)
Dec 26, 2025	39.10	39.24	38.47	38.47	13,183	-0.57(-1.45%)
Dec 24, 2025	38.84	39.24	38.13	39.04	14,246	+0.14(+0.36%)
Dec 23, 2025	39.24	39.78	38.48	38.90	12,272	-0.63(-1.58%)
Dec 22, 2025	39.96	40.49	39.34	39.53	25,194	-0.50(-1.24%)
Dec 19, 2025	40.96	41.67	39.47	40.02	69,330	-0.76(-1.88%)
Dec 18, 2025	40.68	40.93	40.30	40.79	63,590	+0.16(+0.39%)
Dec 17, 2025	41.02	41.13	40.12	40.63	50,188	+0.01(+0.02%)
Dec 16, 2025	40.73	41.29	40.55	40.62	39,289	+0.03(+0.07%)
Dec 15, 2025	40.48	40.72	40.29	40.59	20,224	+0.35(+0.86%)
Dec 12, 2025	40.40	40.71	40.24	40.24	20,518	+0.10(+0.25%)
Dec 11, 2025	39.67	40.33	39.59	40.14	45,062	+0.89(+2.28%)
Dec 10, 2025	38.87	39.67	38.87	39.25	65,250	+0.53(+1.36%)
Dec 09, 2025	38.75	38.98	38.68	38.72	10,799	+0.19(+0.49%)
Dec 08, 2025	38.71	38.86	38.49	38.53	11,609	+0.18(+0.47%)
Dec 05, 2025	38.50	38.53	38.23	38.36	19,883	+0.01(+0.03%)
Dec 04, 2025	38.56	38.62	38.35	38.35	8,235	-0.16(-0.41%)
Dec 03, 2025	38.26	38.65	38.25	38.50	17,350	+0.64(+1.69%)
Dec 02, 2025	38.16	38.16	37.76	37.86	10,435	+0.04(+0.12%)