First United Corporation (FUNC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +5.2%
- 3M
- +1.4%
- YTD
- +23.8%
- 1Y
- +29.7%
- 3Y
- +39.0%
- 5Y
- +17.9%
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
- +16.4%
FUNC Stock Price Trajectory (1992–2026)
As of November 8, 2026, First United Corporation (FUNC) trades at $45.92, representing a +29.7% return over the past year. The stock has delivered a +148.1% total return over five years (+17.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.07 on November 5, 2026. From this peak, FUNC has corrected -4.5%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+44.3% 1Y), MNSB (+21.6% 1Y), and NKSH (+32.2% 1Y), FUNC has underperformed the peer group average. Compare FUNC vs CZWI →
FUNC Historical Price Data · from 1992
Rows 1–50 of 8,604| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 45.50 | 45.92 | 45.50 | 45.92 | 10K | +0.53% |
| 2026-11-05 | 47.82 | 48.07 | 45.08 | 45.68 | 30K | -3.42% |
| 2026-11-04 | 47.33 | 47.64 | 46.71 | 47.30 | 35K | +3.14% |
| 2026-11-03 | 46.75 | 46.75 | 45.65 | 45.86 | 20K | -1.63% |
| 2026-11-02 | 46.31 | 47.00 | 46.11 | 46.62 | 21K | +1.70% |
| 2026-10-30 | 46.34 | 46.34 | 45.68 | 45.84 | 15K | -0.39% |
| 2026-10-29 | 46.71 | 46.71 | 45.37 | 46.02 | 19K | +0.41% |
| 2026-10-28 | 45.95 | 46.00 | 45.55 | 45.83 | 30K | -0.43% |
| 2026-10-27 | 45.35 | 46.03 | 45.35 | 46.03 | 16K | +0.79% |
| 2026-10-26 | 46.42 | 46.62 | 45.65 | 45.67 | 21K | -0.57% |
| 2026-10-23 | 45.89 | 46.59 | 45.59 | 45.93 | 29K | +0.02% |
| 2026-10-22 | 43.84 | 46.09 | 43.84 | 45.92 | 34K | +4.17% |
| 2026-10-21 | 42.24 | 44.47 | 42.04 | 44.08 | 37K | +5.33% |
| 2026-10-20 | 43.31 | 44.19 | 41.30 | 41.85 | 45K | -4.08% |
| 2026-10-19 | 43.16 | 44.24 | 43.16 | 43.63 | 28K | -1.38% |
| 2026-10-16 | 43.96 | 44.80 | 43.93 | 44.24 | 13K | +0.73% |
| 2026-10-15 | 43.63 | 44.65 | 43.52 | 43.92 | 37K | +1.20% |
| 2026-10-14 | 43.44 | 43.85 | 43.09 | 43.40 | 28K | -1.56% |
| 2026-10-13 | 44.16 | 44.76 | 43.10 | 44.09 | 85K | -0.16% |
| 2026-10-12 | 42.83 | 45.10 | 42.83 | 44.16 | 75K | +2.34% |
| 2026-10-09 | 43.15 | 43.75 | 42.81 | 43.15 | 79K | -0.80% |
| 2026-10-08 | 42.99 | 43.76 | 42.95 | 43.50 | 38K | +0.14% |
| 2026-10-07 | 43.41 | 43.48 | 42.97 | 43.44 | 23K | -0.46% |
| 2026-10-06 | 43.57 | 43.89 | 42.98 | 43.64 | 16K | +0.62% |
| 2026-10-05 | 43.60 | 43.79 | 43.00 | 43.37 | 22K | -0.57% |
| 2026-10-02 | 44.14 | 44.24 | 43.20 | 43.62 | 24K | -0.55% |
| 2026-10-01 | 42.40 | 43.86 | 42.34 | 43.86 | 13K | +2.55% |
| 2026-09-30 | 43.60 | 44.39 | 42.65 | 42.77 | 44K | -1.50% |
| 2026-09-29 | 44.40 | 45.51 | 43.25 | 43.42 | 23K | -0.96% |
| 2026-09-28 | 43.40 | 44.00 | 43.24 | 43.84 | 31K | +1.27% |
| 2026-09-25 | 43.75 | 43.75 | 42.98 | 43.29 | 17K | -0.02% |
| 2026-09-24 | 43.02 | 43.59 | 42.63 | 43.30 | 19K | +1.26% |
| 2026-09-23 | 43.21 | 43.74 | 42.12 | 42.76 | 27K | -2.08% |
| 2026-09-22 | 43.92 | 44.55 | 43.27 | 43.67 | 41K | +0.07% |
| 2026-09-21 | 44.08 | 44.28 | 42.95 | 43.64 | 76K | -1.51% |
| 2026-09-18 | 43.69 | 44.67 | 41.60 | 44.31 | 109K | +1.42% |
| 2026-09-17 | 43.64 | 43.87 | 43.25 | 43.69 | 10K | +0.44% |
| 2026-09-16 | 45.19 | 45.24 | 43.03 | 43.50 | 25K | -3.38% |
| 2026-09-15 | 44.60 | 45.08 | 43.92 | 45.02 | 27K | +2.20% |
| 2026-09-14 | 44.44 | 44.84 | 43.53 | 44.05 | 24K | -0.90% |
| 2026-09-11 | 44.70 | 44.70 | 43.24 | 44.45 | 17K | +0.11% |
| 2026-09-10 | 43.74 | 44.40 | 42.76 | 44.40 | 51K | +1.67% |
| 2026-09-09 | 42.93 | 43.95 | 42.93 | 43.67 | 16K | +0.67% |
| 2026-09-08 | 44.12 | 44.45 | 43.38 | 43.38 | 28K | -2.21% |
| 2026-09-04 | 43.57 | 44.52 | 43.57 | 44.36 | 12K | +0.96% |
| 2026-09-03 | 44.16 | 44.61 | 43.47 | 43.94 | 9K | +0.34% |
| 2026-09-02 | 43.77 | 44.62 | 43.65 | 43.79 | 18K | +3.87% |
| 2026-09-01 | 43.35 | 43.85 | 42.11 | 42.16 | 17K | -1.72% |
| 2026-08-31 | 43.47 | 43.84 | 42.86 | 42.90 | 10K | -0.60% |
| 2026-08-28 | 43.95 | 43.95 | 43.03 | 43.16 | 11K | -0.09% |
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 +29.7% over the past year, beating its 5-year annualized CAGR of +17.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUNC's all-time high price?
First United Corporation reached $48.07 on 2026-11-05. The 52-week high is $48.07. Current 1-year return of +29.7% 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.