First United Corporation (FUNC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -1.5%
- 3M
- -0.9%
- YTD
- +15.3%
- 1Y
- +13.3%
- 3Y
- +38.2%
- 5Y
- +18.4%
Loading 10-year price history...
FUNC Historical Performance
FUNC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.2%
- 2003 annual price return
- +49.7%
- 2004 annual price return
- -16.7%
- 2005 annual price return
- +4.0%
- 2006 annual price return
- +2.1%
- 2007 annual price return
- -8.6%
- 2008 annual price return
- -31.4%
- 2009 annual price return
- -57.4%
- 2010 annual price return
- -42.0%
- 2011 annual price return
- -10.2%
- 2012 annual price return
- +110.9%
- 2013 annual price return
- +6.2%
- 2014 annual price return
- +8.9%
- 2015 annual price return
- +36.7%
- 2016 annual price return
- +38.6%
- 2017 annual price return
- +9.1%
- 2018 annual price return
- -8.5%
- 2019 annual price return
- +46.1%
- 2020 annual price return
- -36.4%
- 2021 annual price return
- +20.3%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- +19.6%
- 2024 annual price return
- +41.6%
- 2025 annual price return
- +12.0%
- 2026 annual price return
- +19.0%
FUNC Stock Price Trajectory (1992–2026)
As of September 24, 2026, First United Corporation (FUNC) trades at $42.76, representing a +13.3% return over the past year. The stock has delivered a +155.1% total return over five years (+18.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $46.30 on July 1, 2026. From this peak, FUNC has corrected -7.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+29.2% 1Y), MNSB (+16.6% 1Y), and NKSH (+36.4% 1Y), FUNC has underperformed the peer group average. Compare FUNC vs CZWI →
FUNC Historical Price Data · from 1992
Rows 1–50 of 8,572| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 44.01 | 44.02 | 42.12 | 42.76 | 27K | -2.08% |
| 2026-09-22 | 44.55 | 44.75 | 43.67 | 43.67 | 41K | +0.07% |
| 2026-09-21 | 43.97 | 43.97 | 42.95 | 43.64 | 76K | -1.51% |
| 2026-09-18 | 43.08 | 44.63 | 42.63 | 44.31 | 109K | +1.42% |
| 2026-09-17 | 44.00 | 44.06 | 43.25 | 43.69 | 10K | +0.44% |
| 2026-09-16 | 44.57 | 44.78 | 42.86 | 43.50 | 25K | -3.38% |
| 2026-09-15 | 44.25 | 45.08 | 43.96 | 45.02 | 27K | +2.20% |
| 2026-09-14 | 44.31 | 44.74 | 43.94 | 44.05 | 23K | -0.90% |
| 2026-09-11 | 45.89 | 45.89 | 43.45 | 44.45 | 17K | +0.11% |
| 2026-09-10 | 43.74 | 44.42 | 42.76 | 44.40 | 51K | +1.67% |
| 2026-09-09 | 42.67 | 43.95 | 42.67 | 43.67 | 16K | +0.67% |
| 2026-09-08 | 43.90 | 44.77 | 43.37 | 43.38 | 28K | -2.20% |
| 2026-09-04 | 43.80 | 44.79 | 43.80 | 44.35 | 12K | +0.94% |
| 2026-09-03 | 44.60 | 44.60 | 43.42 | 43.94 | 8K | +0.34% |
| 2026-09-02 | 42.73 | 44.49 | 42.73 | 43.79 | 18K | +3.87% |
| 2026-09-01 | 43.34 | 43.55 | 42.16 | 42.16 | 17K | -1.72% |
| 2026-08-31 | 43.70 | 43.84 | 42.86 | 42.90 | 10K | -0.60% |
| 2026-08-28 | 43.90 | 44.21 | 43.05 | 43.16 | 11K | -0.09% |
| 2026-08-27 | 42.65 | 43.70 | 42.51 | 43.20 | 17K | +1.06% |
| 2026-08-26 | 42.51 | 42.91 | 42.09 | 42.74 | 22K | -0.98% |
| 2026-08-25 | 42.60 | 43.56 | 42.60 | 43.17 | 18K | -0.53% |
| 2026-08-24 | 42.83 | 43.64 | 42.20 | 43.40 | 10K | +1.07% |
| 2026-08-21 | 43.29 | 43.75 | 42.18 | 42.94 | 16K | -0.95% |
| 2026-08-20 | 43.45 | 43.65 | 43.35 | 43.35 | 10K | -0.55% |
| 2026-08-19 | 45.09 | 45.15 | 43.00 | 43.59 | 19K | -3.46% |
| 2026-08-18 | 45.12 | 45.38 | 44.70 | 45.15 | 17K | +0.49% |
| 2026-08-17 | 45.11 | 45.52 | 44.92 | 44.93 | 17K | -0.99% |
| 2026-08-14 | 45.86 | 45.86 | 45.22 | 45.38 | 8K | -1.73% |
| 2026-08-13 | 45.96 | 46.18 | 45.62 | 46.18 | 13K | +1.25% |
| 2026-08-12 | 45.71 | 45.97 | 45.40 | 45.61 | 11K | +0.48% |
| 2026-08-11 | 44.76 | 45.49 | 44.76 | 45.39 | 10K | +2.09% |
| 2026-08-10 | 44.44 | 44.95 | 44.12 | 44.46 | 14K | -0.63% |
| 2026-08-07 | 45.36 | 45.36 | 44.31 | 44.74 | 9K | -1.24% |
| 2026-08-06 | 45.10 | 45.64 | 44.76 | 45.30 | 34K | +1.27% |
| 2026-08-05 | 45.02 | 45.48 | 44.30 | 44.73 | 18K | +0.07% |
| 2026-08-04 | 44.39 | 45.20 | 44.39 | 44.70 | 17K | +0.29% |
| 2026-08-03 | 44.44 | 45.84 | 44.23 | 44.57 | 17K | +0.97% |
| 2026-07-31 | 43.60 | 44.28 | 43.42 | 44.14 | 22K | +0.68% |
| 2026-07-30 | 44.28 | 44.76 | 43.56 | 43.84 | 14K | -1.99% |
| 2026-07-29 | 45.59 | 45.59 | 44.31 | 44.73 | 80K | -1.89% |
| 2026-07-28 | 45.04 | 45.59 | 44.74 | 45.59 | 35K | +1.58% |
| 2026-07-27 | 44.86 | 45.00 | 43.61 | 44.88 | 22K | +0.70% |
| 2026-07-24 | 43.50 | 44.97 | 43.50 | 44.57 | 33K | +1.43% |
| 2026-07-23 | 43.79 | 44.24 | 42.89 | 43.94 | 33K | -0.09% |
| 2026-07-22 | 43.74 | 44.13 | 43.35 | 43.98 | 44K | -0.45% |
| 2026-07-21 | 44.03 | 45.00 | 43.08 | 44.18 | 42K | -1.03% |
| 2026-07-20 | 45.00 | 45.09 | 44.00 | 44.64 | 19K | -1.57% |
| 2026-07-17 | 45.48 | 46.25 | 43.59 | 45.35 | 22K | -1.11% |
| 2026-07-16 | 44.85 | 46.00 | 44.85 | 45.86 | 24K | +2.30% |
| 2026-07-15 | 45.10 | 45.31 | 44.38 | 44.83 | 26K | +0.72% |
FUNC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FUNC — Frequently Asked Questions
Quick answers to the most common questions about buying FUNC stock.
How has FUNC stock performed recently?
FUNC returned +13.3% over the past year, beating its 5-year annualized CAGR of +18.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUNC's all-time high price?
First United Corporation reached $46.30 on 2026-07-01. The 52-week high is $46.30. Current 1-year return of +13.3% places the stock closer to historical peaks.
Where can I download FUNC historical price data?
This page provides FUNC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.