First United Corporation (FUNC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FUNC Historical Performance
Short-Term Returns
FUNC Stock Price Trajectory (2011–2026)
As of May 6, 2026, First United Corporation (FUNC) trades at $37.40, representing a +21.2% return over the past year. The stock has delivered a +126.9% total return over five years (+15.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.50 on February 11, 2025. From this peak, FUNC has corrected -12.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+41.9% 1Y), MNSB (+23.0% 1Y), and NKSH (+39.5% 1Y), FUNC has underperformed the peer group average. Compare FUNC vs CZWI →
FUNC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 37.51 | 38.06 | 37.18 | 37.40 | 13K | +1.05% |
| 2026-05-04 | 37.11 | 37.51 | 36.90 | 37.01 | 12K | -0.64% |
| 2026-05-01 | 37.35 | 37.85 | 37.05 | 37.25 | 6K | +0.24% |
| 2026-04-30 | 37.35 | 37.68 | 36.90 | 37.16 | 12K | +0.03% |
| 2026-04-29 | 37.92 | 38.10 | 37.00 | 37.15 | 8K | -3.41% |
| 2026-04-28 | 38.10 | 38.77 | 37.55 | 38.46 | 6K | +1.45% |
| 2026-04-27 | 38.80 | 38.80 | 37.65 | 37.91 | 7K | -0.71% |
| 2026-04-24 | 38.30 | 38.58 | 37.61 | 38.18 | 7K | +0.58% |
| 2026-04-23 | 37.78 | 38.30 | 37.66 | 37.96 | 9K | +0.42% |
| 2026-04-22 | 38.30 | 38.46 | 37.62 | 37.80 | 9K | -0.29% |
| 2026-04-21 | 38.37 | 38.62 | 37.29 | 37.91 | 20K | +1.15% |
| 2026-04-20 | 37.95 | 38.68 | 37.48 | 37.48 | 6K | -0.37% |
| 2026-04-17 | 37.97 | 38.20 | 37.50 | 37.62 | 9K | +0.19% |
| 2026-04-16 | 38.11 | 38.11 | 37.26 | 37.55 | 11K | -0.37% |
| 2026-04-15 | 38.19 | 38.69 | 37.50 | 37.69 | 6K | -0.19% |
| 2026-04-14 | 38.64 | 38.64 | 37.75 | 37.76 | 7K | -1.92% |
| 2026-04-13 | 38.45 | 38.78 | 38.07 | 38.50 | 6K | +0.63% |
| 2026-04-10 | 38.81 | 39.03 | 38.22 | 38.26 | 4K | -2.17% |
| 2026-04-09 | 38.18 | 39.56 | 38.18 | 39.11 | 9K | +2.41% |
| 2026-04-08 | 38.05 | 38.88 | 37.41 | 38.19 | 13K | +2.39% |
| 2026-04-07 | 37.63 | 37.63 | 37.13 | 37.30 | 6K | -0.21% |
| 2026-04-06 | 37.25 | 37.39 | 36.90 | 37.38 | 4K | +0.97% |
| 2026-04-02 | 36.69 | 37.30 | 36.27 | 37.02 | 3K | +0.65% |
| 2026-04-01 | 36.99 | 37.17 | 36.62 | 36.78 | 7K | +0.38% |
| 2026-03-31 | 36.40 | 36.90 | 36.28 | 36.64 | 6K | -0.33% |
| 2026-03-30 | 36.40 | 36.81 | 36.07 | 36.76 | 11K | +1.16% |
| 2026-03-27 | 36.17 | 36.34 | 35.99 | 36.34 | 6K | -1.20% |
| 2026-03-26 | 36.65 | 36.80 | 36.35 | 36.78 | 8K | +0.22% |
| 2026-03-25 | 36.78 | 36.78 | 36.45 | 36.70 | 5K | -0.05% |
| 2026-03-24 | 36.87 | 37.40 | 36.70 | 36.72 | 7K | -0.73% |
See FUNC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FUNC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FUNC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFUNC — Frequently Asked Questions
Quick answers to the most common questions about buying FUNC stock.
How has FUNC stock performed recently?
FUNC returned +21.2% over the past year, beating its 5-year annualized CAGR of +15.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUNC's all-time high price?
First United Corporation reached $42.50 on 2025-02-11. The 52-week high is $41.95. Current 1-year return of +21.2% 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 2011-2026, downloadable in CSV format.