First United Stock Price History
NASDAQ: FUNCFinanceMajor BanksUSD
43.44-0.20 (-0.46%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
FUNC price history at a glance
The price history for First United (FUNC) on this page begins on August 31, 1992, when the stock closed at $9.68; it most recently closed at $43.44 on October 5, 2026. The highest price in this record is $46.30, reached on June 29, 2026; the latest close is 6.2% below that peak. Across the 33 complete calendar years in the table, FUNC finished higher in 19 and lower in 14. Its best year was 2012 (+116.5%) and its worst was 2009 (-57.4%).
Over roughly 34 years the share price changed +348.6%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, FUNC has gained 18.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $46.30
- Date of high
- Jun 29, 2026
- Low since 1992
- $2.76
- Date of low
- Mar 14, 2011
- 52-week high
- $46.30
- 52-week low
- $33.54
- Last close
- $43.44
FUNC returns
1 week
+1.57%
1 month
+0.14%
3 months
-0.05%
6 months
+13.75%
Year to date
+16.03%
1 year
+18.88%
3 years
+166.50%
5 years
+138.42%
FUNC price return, excluding dividends.
FUNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.44 | +17.15% |
| 2025 | 37.08 | +11.55% |
| 2024 | 33.24 | +41.39% |
| 2023 | 23.51 | +19.64% |
| 2022 | 19.65 | +4.74% |
| 2021 | 18.76 | +21.03% |
| 2020 | 15.50 | -35.42% |
| 2019 | 24.00 | +46.25% |
| 2018 | 16.41 | -5.69% |
| 2017 | 17.40 | +9.09% |
| 2016 | 15.95 | +36.32% |
| 2015 | 11.70 | +36.68% |
| 2014 | 8.56 | +9.74% |
| 2013 | 7.80 | +14.04% |
| 2012 | 6.84 | +116.46% |
| 2011 | 3.16 | -7.87% |
| 2010 | 3.43 | -42.83% |
| 2009 | 6.00 | -57.45% |
| 2008 | 14.10 | -28.79% |
| 2007 | 19.80 | -9.59% |
| 2006 | 21.90 | +3.11% |
| 2005 | 21.24 | +3.11% |
| 2004 | 20.60 | -16.73% |
| 2003 | 24.74 | +51.13% |
| 2002 | 16.37 | +1.55% |
| 2001 | 16.12 | +55.37% |
| 2000 | 10.38 | -28.14% |
| 1999 | 14.44 | -13.16% |
| 1998 | 16.63 | -13.64% |
| 1997 | 19.25 | +28.33% |
| 1996 | 15.00 | -5.26% |
| 1995 | 15.83 | -20.83% |
| 1994 | 20.00 | -8.70% |
| 1993 | 21.90 | +102.94% |
| 1992* | 10.79 | +11.48% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
FUNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.41 | 43.48 | 42.97 | 43.44 | -0.46% | |
| 43.57 | 43.89 | 42.98 | 43.64 | +0.62% | |
| 43.60 | 43.79 | 43.00 | 43.37 | -0.57% | |
| 44.14 | 44.24 | 43.20 | 43.62 | -0.55% | |
| 42.40 | 43.86 | 42.34 | 43.86 | +2.55% | |
| 43.60 | 44.39 | 42.65 | 42.77 | -1.50% | |
| 44.40 | 45.51 | 43.25 | 43.42 | -0.96% | |
| 43.40 | 44.00 | 43.24 | 43.84 | +1.27% | |
| 43.75 | 43.75 | 42.98 | 43.29 | -0.02% | |
| 43.02 | 43.59 | 42.63 | 43.30 | +1.26% | |
| 43.21 | 43.74 | 42.12 | 42.76 | -2.08% | |
| 43.92 | 44.55 | 43.27 | 43.67 | +0.07% | |
| 44.08 | 44.28 | 42.95 | 43.64 | -1.51% | |
| 43.69 | 44.67 | 41.60 | 44.31 | +1.42% | |
| 43.64 | 43.87 | 43.25 | 43.69 | +0.44% | |
| 45.19 | 45.24 | 43.03 | 43.50 | -3.38% | |
| 44.60 | 45.08 | 43.92 | 45.02 | +2.20% | |
| 44.44 | 44.84 | 43.53 | 44.05 | -0.90% | |
| 44.70 | 44.70 | 43.24 | 44.45 | +0.11% | |
| 43.74 | 44.40 | 42.76 | 44.40 | +1.67% | |
| 42.93 | 43.95 | 42.93 | 43.67 | +0.67% | |
| 44.12 | 44.45 | 43.38 | 43.38 | -2.21% | |
| 43.57 | 44.52 | 43.57 | 44.36 | +0.96% | |
| 44.16 | 44.61 | 43.47 | 43.94 | +0.34% | |
| 43.77 | 44.62 | 43.65 | 43.79 | +3.87% | |
| 43.35 | 43.85 | 42.11 | 42.16 | -1.72% | |
| 43.47 | 43.84 | 42.86 | 42.90 | -0.60% | |
| 43.95 | 43.95 | 43.03 | 43.16 | -0.09% | |
| 43.00 | 43.45 | 42.28 | 43.20 | +1.05% | |
| 42.88 | 42.92 | 41.45 | 42.75 | -0.97% | |
| 43.18 | 43.56 | 42.60 | 43.17 | -0.53% | |
| 42.83 | 43.64 | 42.20 | 43.40 | +1.07% | |
| 43.29 | 43.75 | 42.18 | 42.94 | -0.95% | |
| 43.45 | 43.65 | 43.35 | 43.35 | -0.55% | |
| 45.09 | 45.15 | 43.00 | 43.59 | -3.46% | |
| 45.12 | 45.38 | 44.70 | 45.15 | +0.49% | |
| 45.11 | 45.52 | 44.92 | 44.93 | -0.99% | |
| 45.86 | 45.86 | 45.22 | 45.38 | -1.73% | |
| 45.96 | 46.18 | 45.62 | 46.18 | +1.25% | |
| 45.71 | 45.97 | 45.40 | 45.61 | +0.48% | |
| 44.76 | 45.49 | 44.76 | 45.39 | +2.09% | |
| 44.44 | 44.95 | 44.12 | 44.46 | -0.63% | |
| 45.36 | 45.36 | 44.31 | 44.74 | -1.24% | |
| 45.10 | 45.64 | 44.76 | 45.30 | +1.27% | |
| 45.02 | 45.48 | 44.30 | 44.73 | +0.07% | |
| 44.39 | 45.20 | 44.39 | 44.70 | +0.29% | |
| 44.44 | 45.84 | 44.23 | 44.57 | +0.97% | |
| 43.60 | 44.28 | 43.42 | 44.14 | +0.68% | |
| 44.28 | 44.76 | 43.56 | 43.84 | -1.99% | |
| 45.59 | 45.59 | 44.31 | 44.73 | -1.89% | |
| 45.04 | 45.59 | 44.74 | 45.59 | +1.58% | |
| 44.86 | 45.00 | 43.61 | 44.88 | +0.70% | |
| 43.50 | 44.97 | 43.50 | 44.57 | +1.43% | |
| 43.79 | 44.24 | 42.89 | 43.94 | -0.09% | |
| 43.74 | 44.13 | 43.35 | 43.98 | -0.45% | |
| 44.03 | 45.00 | 43.08 | 44.18 | -1.03% | |
| 45.00 | 45.09 | 44.00 | 44.64 | -1.57% | |
| 45.48 | 46.25 | 43.59 | 45.35 | -1.11% | |
| 44.85 | 46.00 | 44.85 | 45.86 | +2.30% | |
| 45.10 | 45.31 | 44.38 | 44.83 | +0.72% | |
| 44.82 | 45.85 | 43.84 | 44.51 | -0.85% | |
| 43.06 | 45.30 | 43.06 | 44.89 | +1.15% | |
| 44.01 | 44.45 | 43.07 | 44.38 | +1.09% | |
| 43.19 | 44.00 | 43.17 | 43.90 | +1.01% | |
| 43.93 | 43.95 | 41.86 | 43.46 | -1.14% | |
| 44.20 | 44.59 | 43.63 | 43.96 | -0.79% | |
| 44.53 | 44.64 | 43.51 | 44.31 | -0.49% | |
| 46.07 | 46.07 | 44.05 | 44.53 | -3.57% | |
| 44.50 | 46.30 | 44.15 | 46.18 | +4.69% | |
| 44.90 | 44.90 | 43.52 | 44.11 | -1.76% | |
| 45.30 | 45.47 | 43.99 | 44.90 | -1.10% | |
| 43.54 | 45.98 | 42.88 | 45.40 | +4.85% | |
| 43.32 | 43.71 | 42.96 | 43.30 | -0.30% | |
| 43.44 | 43.72 | 42.54 | 43.43 | +0.60% | |
| 42.35 | 43.22 | 42.15 | 43.17 | +2.18% | |
| 42.51 | 43.12 | 41.79 | 42.25 | -0.78% | |
| 41.50 | 42.66 | 41.10 | 42.58 | +4.21% | |
| 41.99 | 42.00 | 40.83 | 40.86 | -1.19% | |
| 41.81 | 42.01 | 41.17 | 41.35 | -0.27% | |
| 42.06 | 42.83 | 41.26 | 41.46 | -0.98% | |
| 41.59 | 42.35 | 41.59 | 41.87 | +0.53% | |
| 41.92 | 41.95 | 41.55 | 41.65 | +0.02% | |
| 41.49 | 41.85 | 41.16 | 41.64 | +1.66% | |
| 40.57 | 41.52 | 40.57 | 40.96 | +1.71% | |
| 39.99 | 40.56 | 39.99 | 40.27 | +1.38% | |
| 39.65 | 40.00 | 39.15 | 39.72 | 0.00% | |
| 38.40 | 39.72 | 38.32 | 39.72 | +4.20% | |
| 38.82 | 39.24 | 37.87 | 38.12 | -2.36% | |
| 38.86 | 39.44 | 38.86 | 39.04 | +0.44% | |
| 39.61 | 39.76 | 38.55 | 38.87 | -1.69% | |
| 39.34 | 39.85 | 39.01 | 39.54 | +1.38% | |
| 38.59 | 39.00 | 38.58 | 39.00 | +0.62% | |
| 38.17 | 38.84 | 37.78 | 38.76 | +1.55% | |
| 37.46 | 38.33 | 37.46 | 38.17 | +2.75% | |
| 37.33 | 37.43 | 36.88 | 37.15 | -1.07% | |
| 36.88 | 37.66 | 36.76 | 37.55 | +0.03% | |
| 37.33 | 37.64 | 37.09 | 37.54 | +1.60% | |
| 36.97 | 37.13 | 36.64 | 36.95 | -0.46% | |
| 37.10 | 37.35 | 36.91 | 37.12 | +0.60% | |
| 37.15 | 37.15 | 36.82 | 36.90 | -1.28% | |
| 37.17 | 37.56 | 36.91 | 37.38 | +0.95% | |
| 37.20 | 38.14 | 36.90 | 37.03 | +0.16% | |
| 37.31 | 37.31 | 36.90 | 36.97 | -0.80% | |
| 37.94 | 37.94 | 36.92 | 37.27 | -2.69% | |
| 37.97 | 38.30 | 37.70 | 38.30 | +0.31% | |
| 37.89 | 38.47 | 37.19 | 38.18 | +1.79% | |
| 37.19 | 37.89 | 37.19 | 37.51 | +0.29% | |
| 37.18 | 38.10 | 37.18 | 37.40 | +1.05% | |
| 37.11 | 37.51 | 36.90 | 37.01 | -0.64% | |
| 37.43 | 38.11 | 37.05 | 37.25 | +0.24% | |
| 37.00 | 37.47 | 36.90 | 37.16 | +0.03% | |
| 38.10 | 38.10 | 37.00 | 37.15 | -3.41% | |
| 38.09 | 38.46 | 37.55 | 38.46 | +1.45% | |
| 38.04 | 38.34 | 37.65 | 37.91 | -0.71% | |
| 37.78 | 38.58 | 37.78 | 38.18 | +0.58% | |
| 37.78 | 38.04 | 37.41 | 37.96 | +0.42% | |
| 37.91 | 38.46 | 37.63 | 37.80 | -0.29% | |
| 38.62 | 38.62 | 37.39 | 37.91 | +1.15% | |
| 38.27 | 38.68 | 37.48 | 37.48 | -0.37% | |
| 37.61 | 38.21 | 37.46 | 37.62 | +0.19% | |
| 37.75 | 37.82 | 37.22 | 37.55 | -0.37% | |
| 37.70 | 38.69 | 37.50 | 37.69 | -0.19% | |
| 38.36 | 38.60 | 37.75 | 37.76 | -1.92% | |
| 38.26 | 38.56 | 38.07 | 38.50 | +0.63% | |
| 38.70 | 38.70 | 38.21 | 38.26 | -2.17% | |
| 38.18 | 39.26 | 38.18 | 39.11 | +2.41% | |
| 38.05 | 38.88 | 37.41 | 38.19 | +2.39% | |
| 37.32 | 37.32 | 37.13 | 37.30 | -0.21% | |
| 37.39 | 37.39 | 37.35 | 37.38 | +0.97% | |
| 36.69 | 37.02 | 36.27 | 37.02 | +0.65% | |
| 37.10 | 37.17 | 36.64 | 36.78 | +0.38% | |
| 37.07 | 37.07 | 36.29 | 36.64 | -0.33% | |
| 36.51 | 36.82 | 36.07 | 36.76 | +1.16% | |
| 36.09 | 36.34 | 35.99 | 36.34 | -1.20% | |
| 36.55 | 36.80 | 36.55 | 36.78 | +0.22% | |
| 36.79 | 36.79 | 36.45 | 36.70 | -0.05% | |
| 37.09 | 37.40 | 36.70 | 36.72 | -0.73% | |
| 36.07 | 37.30 | 35.99 | 36.99 | +2.55% | |
| 36.24 | 36.49 | 35.91 | 36.07 | -0.33% | |
| 35.84 | 36.67 | 35.79 | 36.19 | +1.15% | |
| 35.90 | 36.03 | 35.75 | 35.78 | -0.61% | |
| 36.66 | 36.66 | 35.94 | 36.00 | -0.19% | |
| 35.82 | 36.20 | 35.75 | 36.07 | +0.59% | |
| 36.13 | 36.14 | 35.84 | 35.86 | -0.75% | |
| 35.71 | 36.18 | 35.71 | 36.13 | +0.50% | |
| 35.85 | 36.65 | 35.56 | 35.95 | +0.11% | |
| 35.97 | 36.58 | 35.90 | 35.91 | -0.91% | |
| 35.67 | 36.24 | 35.53 | 36.24 | +0.39% | |
| 35.70 | 36.13 | 35.70 | 36.10 | +0.28% | |
| 35.80 | 36.10 | 35.77 | 36.00 | -0.28% | |
| 37.30 | 37.30 | 36.00 | 36.10 | -0.58% | |
| 35.80 | 36.52 | 35.70 | 36.31 | +1.37% | |
| 35.27 | 36.23 | 35.20 | 35.82 | +0.99% | |
| 35.55 | 35.95 | 35.45 | 35.47 | -1.39% | |
| 36.85 | 37.49 | 35.97 | 35.97 | -1.94% | |
| 36.10 | 36.68 | 35.50 | 36.68 | +2.37% | |
| 35.02 | 35.83 | 35.02 | 35.83 | +2.02% | |
| 37.50 | 37.50 | 35.02 | 35.12 | -3.30% | |
| 36.40 | 36.90 | 36.27 | 36.32 | -0.25% | |
| 36.97 | 36.97 | 36.40 | 36.41 | -1.46% | |
| 37.56 | 37.56 | 36.75 | 36.95 | -1.94% | |
| 37.90 | 38.19 | 37.68 | 37.68 | +0.16% | |
| 37.68 | 37.95 | 37.62 | 37.62 | +0.80% | |
| 37.72 | 38.04 | 36.82 | 37.32 | -1.11% | |
| 38.42 | 38.42 | 37.70 | 37.74 | -2.28% | |
| 38.70 | 39.24 | 38.62 | 38.62 | -0.77% | |
| 39.21 | 39.85 | 38.89 | 38.92 | -1.72% | |
| 39.94 | 40.53 | 39.55 | 39.60 | +0.48% | |
| 39.23 | 39.67 | 39.03 | 39.41 | +0.48% | |
| 39.70 | 40.00 | 39.20 | 39.22 | -1.26% | |
| 39.31 | 39.72 | 37.51 | 39.72 | +0.40% | |
| 38.40 | 39.98 | 38.40 | 39.56 | +3.21% | |
| 37.86 | 38.72 | 37.77 | 38.33 | +0.52% | |
| 37.35 | 38.29 | 37.34 | 38.13 | +2.69% | |
| 37.00 | 37.52 | 36.95 | 37.13 | +0.84% | |
| 37.01 | 37.17 | 36.50 | 36.82 | -0.22% | |
| 36.99 | 37.27 | 36.35 | 36.90 | +0.35% | |
| 39.54 | 39.54 | 36.70 | 36.77 | -6.53% | |
| 39.83 | 39.95 | 38.97 | 39.34 | -0.58% | |
| 37.92 | 39.57 | 37.92 | 39.57 | +4.93% | |
| 37.50 | 37.71 | 37.39 | 37.71 | -0.55% | |
| 39.06 | 39.12 | 37.88 | 37.92 | -3.93% | |
| 38.13 | 40.42 | 38.11 | 39.47 | +3.79% | |
| 37.46 | 38.03 | 37.26 | 38.03 | +1.55% | |
| 37.62 | 37.70 | 37.38 | 37.45 | -0.40% | |
| 37.71 | 37.79 | 37.29 | 37.60 | -0.56% | |
| 38.16 | 38.16 | 37.46 | 37.81 | -0.11% | |
| 36.85 | 38.00 | 36.73 | 37.85 | +2.80% | |
| 37.33 | 37.36 | 36.52 | 36.82 | -1.60% | |
| 37.42 | 37.78 | 36.82 | 37.42 | +0.24% | |
| 37.52 | 38.11 | 36.91 | 37.33 | +0.67% | |
| 37.76 | 37.94 | 36.68 | 37.08 | -0.96% | |
| 38.00 | 38.50 | 37.23 | 37.44 | -1.71% | |
| 38.17 | 38.25 | 37.60 | 38.09 | +0.24% | |
| 38.88 | 39.00 | 38.00 | 38.00 | -1.88% | |
| 39.36 | 39.51 | 38.73 | 38.73 | -1.45% | |
| 39.10 | 39.51 | 38.38 | 39.30 | +0.36% | |
| 39.50 | 40.04 | 38.73 | 39.16 | -1.58% | |
| 40.22 | 40.76 | 39.60 | 39.79 | -1.24% | |
| 41.23 | 41.95 | 39.73 | 40.29 | -1.88% | |
| 40.95 | 41.20 | 40.57 | 41.06 | +0.39% | |
| 41.29 | 41.40 | 40.39 | 40.90 | +0.02% | |
| 41.00 | 41.56 | 40.82 | 40.89 | +0.07% | |
| 40.75 | 40.99 | 40.56 | 40.86 | +0.86% | |
| 40.67 | 40.98 | 40.51 | 40.51 | +0.25% | |
| 39.93 | 40.60 | 39.85 | 40.41 | +2.28% | |
| 39.13 | 39.93 | 39.13 | 39.51 | +1.36% | |
| 39.01 | 39.24 | 38.94 | 38.98 | +0.49% | |
| 38.97 | 39.12 | 38.75 | 38.79 | +0.47% | |
| 38.76 | 38.79 | 38.48 | 38.61 | +0.03% | |
| 38.82 | 38.87 | 38.60 | 38.60 | -0.41% | |
| 38.51 | 38.91 | 38.50 | 38.76 | +1.68% | |
| 38.41 | 38.41 | 38.01 | 38.12 | +0.13% | |
| 37.74 | 38.40 | 37.74 | 38.07 | -0.29% | |
| 38.10 | 38.21 | 37.82 | 38.18 | +0.10% | |
| 38.37 | 38.55 | 38.08 | 38.14 | -0.81% | |
| 37.35 | 38.69 | 37.35 | 38.45 | +4.40% | |
| 37.14 | 37.30 | 36.72 | 36.83 | -0.11% | |
| 35.95 | 37.07 | 35.95 | 36.87 | +2.90% | |
| 36.47 | 36.75 | 35.68 | 35.83 | -0.31% | |
| 35.75 | 36.09 | 35.55 | 35.94 | +0.22% | |
| 35.31 | 36.01 | 35.17 | 35.86 | +1.73% | |
| 36.42 | 36.43 | 35.21 | 35.25 | -3.45% | |
| 36.05 | 36.53 | 35.67 | 36.51 | +0.44% | |
| 36.12 | 36.58 | 36.12 | 36.35 | +0.28% | |
| 36.50 | 36.51 | 36.00 | 36.25 | +0.11% | |
| 35.91 | 36.28 | 35.75 | 36.21 | +1.26% | |
| 35.68 | 35.92 | 35.09 | 35.76 | +0.79% | |
| 35.46 | 35.77 | 35.25 | 35.48 | +0.20% | |
| 35.69 | 35.75 | 34.29 | 35.41 | -0.78% | |
| 35.50 | 35.77 | 35.44 | 35.69 | +2.12% | |
| 34.60 | 35.34 | 34.55 | 34.95 | +0.14% | |
| 34.48 | 35.42 | 33.90 | 34.90 | +1.07% | |
| 34.77 | 35.35 | 34.50 | 34.53 | -0.92% | |
| 34.90 | 35.65 | 34.76 | 34.85 | -0.49% | |
| 35.90 | 36.57 | 34.68 | 35.02 | -2.75% | |
| 36.40 | 36.84 | 36.01 | 36.01 | -1.64% | |
| 37.36 | 37.50 | 36.60 | 36.61 | -1.59% | |
| 36.58 | 37.95 | 36.58 | 37.20 | +1.69% | |
| 37.66 | 37.66 | 35.75 | 36.58 | -2.48% | |
| 37.92 | 38.58 | 37.32 | 37.51 | +1.43% | |
| 35.10 | 37.15 | 35.10 | 36.98 | +6.91% | |
| 34.14 | 34.70 | 33.54 | 34.59 | +1.68% | |
| 34.18 | 34.35 | 33.86 | 34.02 | -0.26% | |
| 36.02 | 36.07 | 33.92 | 34.11 | -5.36% | |
| 36.65 | 36.89 | 35.85 | 36.04 | -1.29% | |
| 34.85 | 36.57 | 34.85 | 36.51 | +3.34% | |
| 35.27 | 35.79 | 35.00 | 35.33 | +1.79% | |
| 36.23 | 36.30 | 34.71 | 34.71 | -4.17% | |
| 36.45 | 36.47 | 36.12 | 36.22 | -0.66% | |
| 36.60 | 36.62 | 36.01 | 36.46 | -0.22% | |
| 36.52 | 36.91 | 36.41 | 36.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FUNC chart for longer ranges.