First United (FUNC) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free FUNC Stock Alerts $19.99 -1.52 (-7.07%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends First United Stock Price Performance5 Day Performance-7.02%1 Month Performance-11.23%3 Month Performance-8.30%6 Month Performance+10.14%Year-To-Date Performance-14.97%1 Year Performance+49.40% Receive FUNC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First United and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsDid You Get Your Free Bitcoin Yet?And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here FUNC Stock Chart for Wednesday, May, 29, 2024 FUNC Chart by TradingView First United Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$21.51$21.51$21.74$21.479,200 shs$143.04 million05/24/2024$21.50$21.51+0.05%$21.74$21.479,236 shs$143.04 million05/23/2024$21.86$21.50-1.65%$22.00$21.5027,222 shs$145.34 million05/22/2024$21.90$21.86-0.18%$22.05$21.8018,341 shs$145.37 million05/21/2024$22.03$21.90-0.59%$22.18$21.7025,533 shs$145.64 million05/20/2024$22.24$22.03-0.94%$22.26$22.0316,890 shs$146.50 million Get the Latest News and Ratings for FUNC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First United and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$22.29$22.24-0.22%$22.33$22.2010,229 shs$147.90 million05/16/2024$22.40$22.29-0.49%$22.45$22.2514,090 shs$148.23 million05/15/2024$22.39$22.40+0.04%$22.60$22.2721,321 shs$148.96 million05/14/2024$22.38$22.39+0.04%$22.46$22.3520,062 shs$148.89 million05/13/2024$22.48$22.38-0.44%$22.58$22.3818,636 shs$148.83 million05/10/2024$22.52$22.48-0.18%$22.69$22.4811,155 shs$149.34 million05/09/2024$22.53$22.52-0.04%$22.74$22.4934,514 shs$149.60 million05/08/2024$22.54$22.53-0.04%$22.60$22.5026,902 shs$149.60 million05/07/2024$22.61$22.54-0.31%$22.68$22.5421,717 shs$149.67 million05/06/2024$22.69$22.61-0.35%$22.78$22.6124,355 shs$150.13 million05/03/2024$22.63$22.69+0.27%$22.89$22.6912,492 shs$150.66 million05/02/2024$22.57$22.63+0.27%$22.84$22.5222,384 shs$150.26 million05/01/2024$22.59$22.57-0.09%$22.88$22.5717,528 shs$149.87 million04/30/2024$22.64$22.59-0.22%$22.75$22.5045,466 shs$150.00 million04/29/2024$22.52$22.64+0.53%$22.79$22.5123,132 shs$150.33 million04/26/2024$22.28$22.52+1.08%$22.67$22.1329,568 shs$149.53 million04/25/2024$22.20$22.28+0.36%$22.35$22.0338,046 shs$147.94 million04/24/2024$22.27$22.20-0.31%$22.32$21.9748,647 shs$147.48 million04/23/2024$22.20$22.27+0.32%$22.42$22.1114,556 shs$147.87 million04/22/2024$22.18$22.20+0.09%$22.37$22.1231,141 shs$147.41 million04/19/2024$22.10$22.18+0.36%$22.54$22.1325,296 shs$147.28 million04/18/2024$22.02$22.10+0.36%$22.15$21.9059,629 shs$146.74 million04/17/2024$22.01$22.02+0.05%$22.25$21.9030,031 shs$146.21 million04/16/2024$22.31$22.01-1.34%$22.44$21.7219,125 shs$146.15 million04/15/2024$22.44$22.31-0.58%$22.49$22.0726,703 shs$148.14 million04/12/2024$22.44$22.44$22.58$22.2816,555 shs$149.00 million04/11/2024$22.53$22.44-0.40%$22.65$22.2522,690 shs$149.07 million04/10/2024$22.60$22.53-0.31%$22.59$22.0817,542 shs$149.67 million04/09/2024$22.55$22.60+0.22%$22.88$22.4510,895 shs$150.06 million04/08/2024$22.54$22.55+0.04%$22.69$22.2929,737 shs$149.73 million04/05/2024$22.63$22.54-0.40%$22.76$22.409,140 shs$149.67 million04/04/2024$22.50$22.63+0.58%$22.82$22.429,959 shs$150.26 million04/03/2024$22.88$22.50-1.66%$22.93$22.5025,543 shs$149.40 million04/02/2024$22.83$22.88+0.22%$23.08$22.4517,914 shs$151.92 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/01/2024$22.91$22.83-0.35%$23.06$22.6111,134 shs$151.59 million03/29/2024$22.91$22.91$23.10$22.5510,168 shs$152.12 million03/28/2024$22.62$22.91+1.28%$23.00$22.5510,168 shs$152.12 million03/27/2024$22.60$22.62+0.09%$22.77$22.4526,052 shs$150.20 million03/26/2024$22.70$22.60-0.44%$22.88$21.909,915 shs$150.06 million03/25/2024$22.64$22.70+0.27%$22.94$22.4023,635 shs$150.80 million03/22/2024$22.55$22.64+0.40%$22.67$21.8111,865 shs$150.33 million03/21/2024$22.53$22.55+0.09%$22.95$22.4121,200 shs$149.73 million03/20/2024$21.81$22.53+3.30%$22.53$21.7948,147 shs$149.60 million03/19/2024$21.70$21.81+0.51%$21.97$21.7024,183 shs$145.91 million03/18/2024$21.87$21.70-0.78%$22.05$21.7019,082 shs$145.17 million03/15/2024$21.80$21.87+0.32%$22.10$21.7035,908 shs$146.31 million03/14/2024$22.05$21.80-1.13%$22.05$21.7818,038 shs$145.84 million03/13/2024$22.16$22.05-0.50%$22.30$21.9110,633 shs$147.51 million03/12/2024$22.19$22.16-0.14%$22.19$21.9313,053 shs$148.25 million03/11/2024$22.12$22.19+0.32%$22.20$21.9816,081 shs$148.36 million03/08/2024$22.28$22.12-0.72%$22.58$21.5113,874 shs$147.98 million03/07/2024$22.44$22.28-0.71%$22.61$22.2312,118 shs$149.05 million03/06/2024$22.32$22.44+0.54%$22.44$22.0012,072 shs$150.12 million03/05/2024$21.69$22.32+2.90%$22.61$21.5028,829 shs$149.32 million03/04/2024$21.71$21.69-0.09%$21.95$21.5034,102 shs$145.11 million03/01/2024$22.10$21.71-1.76%$22.09$21.5511,598 shs$145.24 million02/29/2024$21.80$22.10+1.38%$22.32$21.8511,715 shs$147.85 million02/28/2024$21.90$21.80-0.46%$22.07$21.5032,451 shs$145.84 million02/27/2024$21.95$21.90-0.23%$22.20$21.8019,471 shs$146.51 million Related Companies: Western New England Bancorp Stock Chart First Guaranty Bancshares Stock Chart Peoples Bancorp of North Carolina Stock Chart United Security Bancshares Stock Chart Citizens Community Bancorp Stock Chart ESSA Bancorp Stock Chart First Savings Financial Group Stock Chart Ohio Valley Banc Stock Chart Eagle Bancorp Montana Stock Chart HMN Financial Stock Chart Receive FUNC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First United and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FUNC) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeWARNING about the death of the U.S. dollar…Colonial MetalsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First United Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.