FUNC - FIRST UNITED CORP/MD/
29.395
-0.305 -1.038%
Share volume: 16,327
Last Updated: 03-13-2025
Banking/National Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$29.70
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $29.70 | $29.70 | $29.78 | $29.78 | $29.14 | $29.14 | $29.40 | $29.40 | 16,327 | $16,327.00 |
| 03-12-2025 | $29.62 | $29.62 | $29.99 | $29.99 | $29.11 | $29.11 | $29.70 | $29.70 | 21,613 | $21,613.00 |
| 03-11-2025 | $29.88 | $29.88 | $30.34 | $30.34 | $29.08 | $29.08 | $29.38 | $29.38 | 26,482 | $26,482.00 |
| 03-10-2025 | $31.22 | $31.22 | $31.85 | $31.85 | $29.82 | $29.82 | $29.82 | $29.82 | 22,783 | $22,783.00 |
| 03-07-2025 | $32.81 | $32.81 | $33.40 | $33.40 | $31.42 | $31.42 | $31.87 | $31.87 | 18,895 | $18,895.00 |
| 03-06-2025 | $33.58 | $33.58 | $33.95 | $33.95 | $32.66 | $32.66 | $33.10 | $33.10 | 25,185 | $25,185.00 |
| 03-05-2025 | $34.25 | $34.25 | $34.25 | $34.25 | $33.36 | $33.36 | $33.59 | $33.59 | 8,015 | $8,015.00 |
| 03-04-2025 | $34.71 | $34.71 | $35.19 | $35.19 | $33.71 | $33.71 | $34.25 | $34.25 | 29,508 | $29,508.00 |
| 03-03-2025 | $35.79 | $35.79 | $36.39 | $36.39 | $35.12 | $35.12 | $35.16 | $35.16 | 12,757 | $12,757.00 |
| 02-28-2025 | $35.60 | $35.60 | $35.79 | $35.79 | $35.24 | $35.24 | $35.79 | $35.79 | 12,284 | $12,284.00 |