First United Corporation (FUNC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +9.2%
- 3M
- +17.9%
- YTD
- +18.6%
- 1Y
- +31.0%
- 3Y
- +46.7%
- 5Y
- +21.1%
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
- -4.3%
FUNC Stock Price Trajectory (1992–2026)
As of July 8, 2026, First United Corporation (FUNC) trades at $43.96, representing a +31.0% return over the past year. The stock has delivered a +183.4% total return over five years (+21.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $46.34 on July 1, 2026. From this peak, FUNC has corrected -5.1%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+50.4% 1Y), MNSB (+19.1% 1Y), and NKSH (+25.0% 1Y), FUNC has underperformed the peer group average. Compare FUNC vs CZWI →
FUNC Historical Price Data · from 1992
Rows 1–50 of 8,518| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 42.16 | 44.59 | 42.16 | 43.96 | 23K | -0.79% |
| 2026-07-06 | 44.53 | 45.00 | 43.85 | 44.31 | 23K | -0.49% |
| 2026-07-02 | 45.80 | 46.07 | 44.05 | 44.53 | 18K | -3.57% |
| 2026-07-01 | 44.59 | 46.34 | 44.15 | 46.18 | 28K | +4.69% |
| 2026-06-30 | 44.02 | 44.53 | 43.45 | 44.11 | 30K | -1.76% |
| 2026-06-29 | 45.30 | 45.30 | 43.99 | 44.90 | 36K | -1.10% |
| 2026-06-26 | 43.54 | 45.55 | 42.88 | 45.40 | 0 | +4.86% |
| 2026-06-25 | 42.57 | 43.71 | 42.57 | 43.30 | 5K | -0.31% |
| 2026-06-24 | 43.00 | 43.79 | 42.54 | 43.43 | 17K | +0.60% |
| 2026-06-23 | 42.30 | 43.18 | 41.95 | 43.17 | 15K | +2.18% |
| 2026-06-22 | 42.51 | 43.12 | 41.79 | 42.25 | 12K | -0.78% |
| 2026-06-18 | 41.50 | 42.64 | 41.10 | 42.58 | 49K | +4.21% |
| 2026-06-17 | 41.55 | 42.00 | 40.75 | 40.86 | 26K | -1.19% |
| 2026-06-16 | 42.00 | 42.01 | 41.00 | 41.35 | 15K | -0.27% |
| 2026-06-15 | 42.06 | 42.83 | 41.07 | 41.46 | 15K | -0.98% |
| 2026-06-12 | 42.00 | 42.35 | 41.59 | 41.87 | 26K | +0.53% |
| 2026-06-11 | 41.92 | 41.95 | 41.55 | 41.65 | 26K | +0.02% |
| 2026-06-10 | 41.49 | 41.85 | 41.16 | 41.64 | 34K | +1.66% |
| 2026-06-09 | 40.57 | 41.52 | 40.57 | 40.96 | 32K | +1.71% |
| 2026-06-08 | 40.04 | 40.56 | 39.99 | 40.27 | 30K | +1.38% |
| 2026-06-05 | 39.60 | 40.00 | 39.15 | 39.72 | 23K | 0.00% |
| 2026-06-04 | 39.00 | 39.87 | 38.32 | 39.72 | 9K | +4.20% |
| 2026-06-03 | 39.20 | 39.20 | 37.87 | 38.12 | 14K | -2.36% |
| 2026-06-02 | 39.29 | 39.30 | 38.86 | 39.04 | 6K | +0.44% |
| 2026-06-01 | 39.61 | 39.76 | 38.55 | 38.87 | 13K | -1.69% |
| 2026-05-29 | 39.34 | 39.85 | 39.01 | 39.54 | 11K | +1.38% |
| 2026-05-28 | 38.58 | 39.00 | 38.58 | 39.00 | 9K | +0.62% |
| 2026-05-27 | 38.17 | 38.84 | 37.77 | 38.76 | 41K | +1.55% |
| 2026-05-26 | 38.03 | 38.33 | 37.46 | 38.17 | 21K | +2.75% |
| 2026-05-22 | 37.33 | 37.43 | 36.88 | 37.15 | 11K | -1.07% |
| 2026-05-21 | 36.92 | 37.66 | 36.76 | 37.55 | 13K | +0.03% |
| 2026-05-20 | 37.27 | 37.64 | 37.09 | 37.54 | 12K | +1.60% |
| 2026-05-19 | 37.33 | 37.33 | 36.75 | 36.95 | 10K | -0.46% |
| 2026-05-18 | 37.28 | 37.48 | 36.91 | 37.12 | 19K | +0.60% |
| 2026-05-15 | 37.15 | 37.15 | 36.82 | 36.90 | 28K | -1.28% |
| 2026-05-14 | 37.17 | 37.61 | 37.04 | 37.38 | 11K | +0.95% |
| 2026-05-13 | 37.20 | 38.14 | 36.90 | 37.03 | 14K | +0.16% |
| 2026-05-12 | 37.57 | 37.57 | 36.95 | 36.97 | 11K | -0.80% |
| 2026-05-11 | 37.90 | 38.75 | 36.90 | 37.27 | 20K | -2.69% |
| 2026-05-08 | 38.00 | 38.30 | 37.63 | 38.30 | 4K | +0.31% |
| 2026-05-07 | 37.80 | 38.36 | 37.19 | 38.18 | 9K | +1.79% |
| 2026-05-06 | 37.84 | 37.89 | 37.31 | 37.51 | 9K | +0.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +31.0% over the past year, beating its 5-year annualized CAGR of +21.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FUNC's all-time high price?
First United Corporation reached $46.34 on 2026-07-01. The 52-week high is $46.34. Current 1-year return of +31.0% 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.