FUNC - FIRST UNITED CORP/MD/
36.1
-0.210 -0.582%
Share volume: 10,735
Last Updated: 03-04-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.31
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $37.30 | $37.30 | $37.30 | $37.30 | $36.00 | $36.00 | $36.10 | $36.10 | 10,735 | $10,735.00 |
| 03-03-2026 | $35.80 | $35.80 | $36.52 | $36.52 | $35.70 | $35.70 | $36.31 | $36.31 | 10,581 | $10,581.00 |
| 03-02-2026 | $35.27 | $35.27 | $36.23 | $36.23 | $35.20 | $35.20 | $35.82 | $35.82 | 11,345 | $11,345.00 |
| 02-27-2026 | $35.55 | $35.55 | $35.95 | $35.95 | $35.45 | $35.45 | $35.47 | $35.47 | 32,471 | $32,471.00 |
| 02-26-2026 | $36.85 | $36.85 | $37.49 | $37.49 | $35.97 | $35.97 | $35.97 | $35.97 | 8,607 | $8,607.00 |
| 02-25-2026 | $36.10 | $36.10 | $36.68 | $36.68 | $35.50 | $35.50 | $36.68 | $36.68 | 7,772 | $7,772.00 |
| 02-24-2026 | $35.02 | $35.02 | $35.83 | $35.83 | $35.02 | $35.02 | $35.83 | $35.83 | 9,353 | $9,353.00 |
| 02-23-2026 | $37.50 | $37.50 | $37.50 | $37.50 | $35.02 | $35.02 | $35.12 | $35.12 | 17,559 | $17,559.00 |
| 02-20-2026 | $36.40 | $36.40 | $36.90 | $36.90 | $36.27 | $36.27 | $36.32 | $36.32 | 10,716 | $10,716.00 |
| 02-19-2026 | $36.97 | $36.97 | $36.97 | $36.97 | $36.40 | $36.40 | $36.41 | $36.41 | 6,991 | $6,991.00 |