MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FUNC — First United Corp
NasdaqFirst United Corp
$43.62
-0.24(-0.55%)
- O
- 44.14
- H
- 44.24
- L
- 43.20
- V
- 24.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.62
Period Return+48.77%
Period High$46.30
Period Low$28.00
Avg Daily Volume22.6K
Total Trading Days365
FUNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.14 | $44.24 | $43.20 | $43.62 | $-0.24 | -0.55% | 24,418 | $43.59 | $43.20 $44.24 |
| Oct 1, 2026 | $42.40 | $43.86 | $42.34 | $43.86 | +$1.09 | +2.55% | 13,186 | $43.34 | $42.34 $43.86 |
| Sep 30, 2026 | $43.60 | $44.39 | $42.65 | $42.77 | $-0.65 | -1.50% | 44,162 | $43.26 | $42.65 $44.39 |
| Sep 29, 2026 | $44.40 | $45.51 | $43.25 | $43.42 | $-0.42 | -0.96% | 22,632 | $43.67 | $43.25 $45.51 |
| Sep 28, 2026 | $43.40 | $44.00 | $43.24 | $43.84 | +$0.55 | +1.27% | 30,711 | $43.77 | $43.24 $44.00 |
| Sep 25, 2026 | $43.75 | $43.75 | $42.98 | $43.29 | $-0.01 | -0.02% | 16,698 | $43.42 | $42.98 $43.75 |
| Sep 24, 2026 | $43.02 | $43.59 | $42.63 | $43.30 | +$0.54 | +1.26% | 18,583 | $43.34 | $42.63 $43.59 |
| Sep 23, 2026 | $43.21 | $43.74 | $42.12 | $42.76 | $-0.91 | -2.08% | 27,066 | $43.01 | $42.12 $43.74 |
| Sep 22, 2026 | $43.92 | $44.55 | $43.27 | $43.67 | +$0.03 | +0.07% | 41,276 | $43.82 | $43.27 $44.55 |
| Sep 21, 2026 | $44.08 | $44.28 | $42.95 | $43.64 | $-0.67 | -1.51% | 76,412 | $43.56 | $42.95 $44.28 |
| Sep 18, 2026 | $43.69 | $44.67 | $41.60 | $44.31 | +$0.62 | +1.42% | 109,366 | $43.82 | $41.60 $44.67 |
| Sep 17, 2026 | $43.64 | $43.87 | $43.25 | $43.69 | +$0.19 | +0.44% | 10,273 | $43.63 | $43.25 $43.87 |
| Sep 16, 2026 | $45.19 | $45.24 | $43.03 | $43.50 | $-1.52 | -3.38% | 24,721 | $43.70 | $43.03 $45.24 |
| Sep 15, 2026 | $44.60 | $45.08 | $43.92 | $45.02 | +$0.97 | +2.20% | 26,664 | $44.72 | $43.92 $45.08 |
| Sep 14, 2026 | $44.44 | $44.84 | $43.53 | $44.05 | $-0.40 | -0.90% | 23,478 | $44.32 | $43.53 $44.84 |
| Sep 11, 2026 | $44.70 | $44.70 | $43.24 | $44.45 | +$0.05 | +0.11% | 17,369 | $44.58 | $43.24 $44.70 |
| Sep 10, 2026 | $43.74 | $44.40 | $42.76 | $44.40 | +$0.73 | +1.67% | 51,163 | $43.70 | $42.76 $44.40 |
| Sep 9, 2026 | $42.93 | $43.95 | $42.93 | $43.67 | +$0.29 | +0.67% | 16,233 | $43.49 | $42.93 $43.95 |
| Sep 8, 2026 | $44.12 | $44.45 | $43.38 | $43.38 | $-0.98 | -2.20% | 27,921 | $43.93 | $43.38 $44.45 |
| Sep 4, 2026 | $43.57 | $44.52 | $43.57 | $44.36 | +$0.42 | +0.94% | 12,104 | $44.26 | $43.57 $44.52 |
| Sep 3, 2026 | $44.16 | $44.61 | $43.47 | $43.94 | +$0.15 | +0.34% | 9,152 | $43.91 | $43.47 $44.61 |
| Sep 2, 2026 | $43.77 | $44.62 | $43.65 | $43.79 | +$1.63 | +3.87% | 17,794 | $43.92 | $43.65 $44.62 |
| Sep 1, 2026 | $43.35 | $43.85 | $42.11 | $42.16 | $-0.74 | -1.72% | 17,156 | $43.15 | $42.11 $43.85 |
| Aug 31, 2026 | $43.47 | $43.84 | $42.86 | $42.90 | $-0.26 | -0.60% | 10,055 | $43.20 | $42.86 $43.84 |
| Aug 28, 2026 | $43.95 | $43.95 | $43.03 | $43.16 | $-0.04 | -0.09% | 10,961 | $43.51 | $43.03 $43.95 |
| Aug 27, 2026 | $43.00 | $43.45 | $42.28 | $43.20 | +$0.46 | +1.06% | 16,516 | $42.94 | $42.28 $43.45 |
| Aug 26, 2026 | $42.88 | $42.92 | $41.45 | $42.75 | $-0.43 | -0.98% | 22,119 | $42.42 | $41.45 $42.92 |
| Aug 25, 2026 | $43.18 | $43.56 | $42.60 | $43.17 | $-0.23 | -0.53% | 17,958 | $43.07 | $42.60 $43.56 |
| Aug 24, 2026 | $42.83 | $43.64 | $42.20 | $43.40 | +$0.46 | +1.07% | 10,068 | $43.26 | $42.20 $43.64 |
| Aug 21, 2026 | $43.29 | $43.75 | $42.18 | $42.94 | $-0.41 | -0.95% | 15,477 | $42.96 | $42.18 $43.75 |