First United Corporation
FUNCNASDAQFinancial Services● Active
$40.27
+$0.55(+1.38%)
Market Cap$259609414
P/E Ratio—
52W High$41.95
52W Low$28
First United Corporation（FUNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
func · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.50
Feb 11, 2025
-5.2% from here
5-Year Low5Y
$12.56
May 15, 2023
+220.6% from low
IPO Priceadj.
$9.68
Sep 3, 1992
+316.0% since IPO
1 Year Ago
$29.56
Jun 9, 2025
+36.2% in 1Y
5 Years Ago
$18.96
Jun 9, 2021
+112.4% in 5Y
10 Years Ago
$10.25
Jun 9, 2016
+292.9% in 10Y
Historical Price Data · FUNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.04 | $40.56 | $39.99 | $40.27 | $40.27 | 31K | +0.57% |
| Jun 5, 2026 | $39.65 | $40.00 | $39.15 | $39.72 | $39.72 | 24K | +0.18% |
| Jun 4, 2026 | $38.40 | $39.72 | $38.32 | $39.72 | $39.72 | 9K | +3.44% |
| Jun 3, 2026 | $38.82 | $39.24 | $37.87 | $38.12 | $38.12 | 14K | -1.80% |
| Jun 2, 2026 | $38.86 | $39.44 | $38.86 | $39.04 | $39.04 | 8K | +0.46% |
| Jun 1, 2026 | $39.61 | $39.76 | $38.55 | $38.87 | $38.87 | 13K | -1.87% |
| May 29, 2026 | $39.34 | $39.85 | $39.01 | $39.54 | $39.54 | 13K | +0.51% |
| May 28, 2026 | $38.59 | $39.00 | $38.58 | $39.00 | $39.00 | 10K | +1.06% |
| May 27, 2026 | $38.17 | $38.84 | $37.78 | $38.76 | $38.76 | 41K | +1.55% |
| May 26, 2026 | $37.46 | $38.33 | $37.46 | $38.17 | $38.17 | 22K | +1.90% |
| May 22, 2026 | $37.33 | $37.43 | $36.88 | $37.15 | $37.15 | 12K | -0.48% |
| May 21, 2026 | $36.88 | $37.66 | $36.76 | $37.55 | $37.55 | 13K | +1.82% |
| May 20, 2026 | $37.33 | $37.64 | $37.09 | $37.54 | $37.54 | 12K | +0.56% |
| May 19, 2026 | $36.97 | $37.13 | $36.64 | $36.95 | $36.95 | 11K | -0.05% |
| May 18, 2026 | $37.10 | $37.35 | $36.91 | $37.12 | $37.12 | 19K | +0.05% |
| May 15, 2026 | $37.15 | $37.15 | $36.82 | $36.90 | $36.90 | 29K | -0.67% |
| May 14, 2026 | $37.17 | $37.56 | $36.91 | $37.38 | $37.38 | 13K | +0.56% |
| May 13, 2026 | $37.20 | $38.14 | $36.90 | $37.03 | $37.03 | 14K | -0.46% |
| May 12, 2026 | $37.31 | $37.31 | $36.90 | $36.97 | $36.97 | 11K | -0.91% |
| May 11, 2026 | $37.94 | $37.94 | $36.92 | $37.27 | $37.27 | 20K | -1.77% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FUNC
Jan 1 → Dec 31 · 6 years2026+6.6%$37.76 → $40.27
+6.6%
2025+11.2%$33.67 → $37.44
+11.2%
2024+42.8%$23.60 → $33.71
+42.8%
2023+19.6%$19.65 → $23.51
+19.6%
2022+4.5%$18.81 → $19.65
+4.5%
2021-1.8%$19.11 → $18.76
-1.8%
Best Year2024 · +42.8%
Worst Year2021 · -1.8%
Positive Years5 / 6
Avg Annual Return+13.8%
6Y Total Return+110.7%
6Y CAGR~+13.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FUNC?
If you invested $1,000 in FUNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,929
Total Return+292.9%
CAGR~+14.7% / yr
Profit+$2,929
Based on Jun 9, 2016 · $10.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First United Corporation（FUNC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $40.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FUNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FUNC 历史股价FMP 日线复权 OHLCV