First United Corporation ( FUNC) - Price History
Monthly price history for FUNC (First United Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $43.15 | $43.15 |
| September 2026 | $42.77 | $42.77 |
| August 2026 | $42.90 | $42.90 |
| July 2026 | $44.14 | $44.14 |
| June 2026 | $43.86 | $44.11 |
| May 2026 | $39.31 | $39.54 |
| April 2026 | $36.95 | $37.16 |
| March 2026 | $36.18 | $36.64 |
| February 2026 | $35.02 | $35.47 |
| January 2026 | $37.85 | $38.33 |
| December 2025 | $36.72 | $37.44 |
| November 2025 | $37.45 | $38.18 |
| October 2025 | $33.87 | $34.53 |
| September 2025 | $35.79 | $36.77 |
| August 2025 | $36.38 | $37.37 |
| July 2025 | $32 | $32.87 |
| June 2025 | $29.99 | $31.01 |
| May 2025 | $29.06 | $30.05 |
| April 2025 | $28.79 | $29.77 |
| March 2025 | $28.81 | $30.02 |
| February 2025 | $34.34 | $35.79 |
| January 2025 | $31.26 | $32.58 |
| December 2024 | $32.13 | $33.71 |
| November 2024 | $33.97 | $35.64 |
| October 2024 | $30.25 | $31.74 |
| September 2024 | $28.25 | $29.84 |
| August 2024 | $27.32 | $28.86 |
| July 2024 | $26.63 | $28.13 |
| June 2024 | $19.17 | $20.42 |
| May 2024 | $18.81 | $20.04 |
| April 2024 | $21.21 | $22.59 |
| March 2024 | $21.31 | $22.91 |
| February 2024 | $20.56 | $22.10 |
| January 2024 | $21.16 | $22.74 |
| December 2023 | $21.67 | $23.51 |
| November 2023 | $17.06 | $18.50 |
| October 2023 | $15.08 | $16.36 |
| September 2023 | $14.78 | $16.23 |
| August 2023 | $14.78 | $16.23 |
| July 2023 | $15.63 | $17.16 |
| June 2023 | $12.83 | $14.26 |
| May 2023 | $11.71 | $13.02 |
| April 2023 | $13.41 | $14.91 |
| March 2023 | $14.99 | $16.86 |
| February 2023 | $17.35 | $19.52 |
| January 2023 | $17.28 | $19.44 |
| December 2022 | $17.30 | $19.65 |
| November 2022 | $18.11 | $20.56 |
| October 2022 | $16.71 | $18.97 |
| September 2022 | $14.45 | $16.55 |
| August 2022 | $15.28 | $17.50 |
| July 2022 | $15.74 | $18.02 |
| June 2022 | $16.24 | $18.76 |
| May 2022 | $18.52 | $21.39 |
| April 2022 | $19.40 | $22.41 |
| March 2022 | $19.38 | $22.53 |
| February 2022 | $20.51 | $23.84 |
| January 2022 | $17.16 | $19.95 |
| December 2021 | $16.02 | $18.76 |
| November 2021 | $15.94 | $18.67 |
| October 2021 | $16.12 | $18.88 |
| September 2021 | $15.75 | $18.60 |
| August 2021 | $15.60 | $18.42 |
| July 2021 | $14.66 | $17.31 |
| June 2021 | $14.63 | $17.43 |
| May 2021 | $15.26 | $18.18 |
| April 2021 | $14.21 | $16.92 |
| March 2021 | $14.66 | $17.62 |
| February 2021 | $15.06 | $18.10 |
| January 2021 | $13.01 | $15.63 |
| December 2020 | $12.80 | $15.50 |
| November 2020 | $12.62 | $15.28 |
| October 2020 | $9.84 | $11.92 |
| September 2020 | $9.57 | $11.71 |
| August 2020 | $9.36 | $11.45 |
| July 2020 | $8.84 | $10.81 |
| June 2020 | $10.78 | $13.34 |
| May 2020 | $11.12 | $13.76 |
| April 2020 | $12.41 | $15.35 |
| March 2020 | $11.44 | $14.29 |
| February 2020 | $17.32 | $21.63 |
| January 2020 | $19.14 | $23.91 |
| December 2019 | $19.18 | $24.09 |
| November 2019 | $19.02 | $23.89 |
| October 2019 | $18.64 | $23.40 |
| September 2019 | $17.42 | $22 |
| August 2019 | $17.22 | $21.74 |
| July 2019 | $16.86 | $21.29 |
| June 2019 | $15.54 | $19.71 |
| May 2019 | $14.19 | $18 |
| April 2019 | $14.91 | $18.92 |
| March 2019 | $13.54 | $17.26 |
| February 2019 | $13.57 | $17.30 |
| January 2019 | $12.71 | $16.20 |
| December 2018 | $12.42 | $15.92 |
| November 2018 | $14.07 | $18.03 |
| October 2018 | $14.04 | $18 |
| September 2018 | $14.60 | $18.80 |
| August 2018 | $15.65 | $20.15 |
| July 2018 | $14.52 | $18.70 |
| June 2018 | $15.81 | $20.45 |
| May 2018 | $15.84 | $20.50 |
| April 2018 | $14.88 | $19.25 |
| March 2018 | $14.77 | $19.20 |
| February 2018 | $13.27 | $17.25 |
| January 2018 | $13.58 | $17.65 |
| December 2017 | $13.39 | $17.40 |
| November 2017 | $13.50 | $17.55 |
| October 2017 | $13.46 | $17.50 |
| September 2017 | $12.81 | $16.65 |
| August 2017 | $12.12 | $15.75 |
| July 2017 | $11.62 | $15.10 |
| June 2017 | $11.46 | $14.90 |
| May 2017 | $11.54 | $15 |
| April 2017 | $10.73 | $13.95 |
| March 2017 | $11.16 | $14.50 |
| February 2017 | $11.27 | $14.65 |
| January 2017 | $11 | $14.30 |
| December 2016 | $12.27 | $15.95 |
| November 2016 | $9.96 | $12.95 |
| October 2016 | $8.96 | $11.74 |
| September 2016 | $9.52 | $12.47 |
| August 2016 | $8.05 | $10.54 |
| July 2016 | $7.87 | $10.31 |
| June 2016 | $7.57 | $9.92 |
| May 2016 | $7.96 | $10.42 |
| April 2016 | $8.64 | $11.32 |
| March 2016 | $8.42 | $11.03 |
| February 2016 | $7.97 | $10.44 |
| January 2016 | $7.45 | $9.75 |
| December 2015 | $9 | $11.79 |
| November 2015 | $7.79 | $10.21 |
| October 2015 | $6.65 | $8.71 |
| September 2015 | $6.31 | $8.26 |
| August 2015 | $6.23 | $8.16 |
| July 2015 | $6.46 | $8.46 |
| June 2015 | $6.66 | $8.73 |
| May 2015 | $6.73 | $8.82 |
| April 2015 | $6.62 | $8.66 |
| March 2015 | $7.03 | $9.21 |
| February 2015 | $7 | $9.17 |
| January 2015 | $6.46 | $8.46 |
| December 2014 | $6.58 | $8.62 |
| November 2014 | $6.63 | $8.69 |
| October 2014 | $6.58 | $8.62 |
| September 2014 | $6.10 | $7.99 |
| August 2014 | $6.47 | $8.47 |
| July 2014 | $6.56 | $8.60 |
| June 2014 | $6.75 | $8.84 |
| May 2014 | $6.70 | $8.78 |
| April 2014 | $6.35 | $8.32 |
| March 2014 | $5.85 | $7.66 |
| February 2014 | $5.88 | $7.71 |
| January 2014 | $6.12 | $8.02 |
| December 2013 | $5.90 | $7.73 |
| November 2013 | $6.15 | $8.06 |
| October 2013 | $6.31 | $8.26 |
| September 2013 | $6.32 | $8.27 |
| August 2013 | $6.58 | $8.62 |
| July 2013 | $5.77 | $7.56 |
| June 2013 | $5.85 | $7.66 |
| May 2013 | $5.72 | $7.50 |
| April 2013 | $6.50 | $8.51 |
| March 2013 | $6.38 | $8.35 |
| February 2013 | $6.18 | $8.09 |
| January 2013 | $6.32 | $8.28 |
| December 2012 | $5.52 | $7.22 |
| November 2012 | $5.49 | $7.19 |
| October 2012 | $5.34 | $6.99 |
| September 2012 | $4.85 | $6.35 |
| August 2012 | $4.10 | $5.37 |
| July 2012 | $4 | $5.24 |
| June 2012 | $3.32 | $4.34 |
| May 2012 | $4.19 | $5.49 |
| April 2012 | $6.35 | $8.32 |
| March 2012 | $4.62 | $6.05 |
| February 2012 | $4.08 | $5.35 |
| January 2012 | $2.68 | $3.51 |
| December 2011 | $2.43 | $3.18 |
| November 2011 | $2.34 | $3.06 |
| October 2011 | $3.03 | $3.97 |
| September 2011 | $2.82 | $3.69 |
| August 2011 | $3.38 | $4.43 |
| July 2011 | $3.85 | $5.04 |
| June 2011 | $3.82 | $5.01 |
| May 2011 | $3.92 | $5.14 |
| April 2011 | $2.68 | $3.51 |
| March 2011 | $2.38 | $3.11 |
| February 2011 | $2.85 | $3.73 |
| January 2011 | $3.23 | $4.23 |
| December 2010 | $2.64 | $3.46 |
| November 2010 | $2.98 | $3.91 |
| October 2010 | $3.20 | $4.19 |
| September 2010 | $3.19 | $4.19 |
| August 2010 | $3.11 | $4.08 |
| July 2010 | $3.01 | $3.95 |
| June 2010 | $2.99 | $3.93 |
| May 2010 | $4.40 | $5.79 |
| April 2010 | $5.09 | $6.70 |
| March 2010 | $4.59 | $6.05 |
| February 2010 | $4.40 | $5.79 |
| January 2010 | $4.51 | $5.94 |
| December 2009 | $4.51 | $6.05 |
| November 2009 | $5.01 | $6.71 |
| October 2009 | $8.40 | $11.26 |
| September 2009 | $7.81 | $10.65 |
| August 2009 | $7.98 | $10.88 |
| July 2009 | $8.56 | $11.67 |
| June 2009 | $8.16 | $11.34 |
| May 2009 | $8.77 | $12.19 |
| April 2009 | $7.25 | $10.08 |
| March 2009 | $5.95 | $8.44 |
| February 2009 | $8.16 | $11.59 |
| January 2009 | $8.62 | $12.24 |
| December 2008 | $9.43 | $13.58 |
| November 2008 | $10.84 | $15.62 |
| October 2008 | $12.18 | $17.55 |
| September 2008 | $13.78 | $20.05 |
| August 2008 | $13.91 | $20.24 |
| July 2008 | $11.95 | $17.39 |
| June 2008 | $12.44 | $18.31 |
| May 2008 | $12.72 | $18.72 |
| April 2008 | $12.83 | $18.89 |
| March 2008 | $13.31 | $19.81 |
| February 2008 | $13.14 | $19.55 |
| January 2008 | $12.84 | $19.10 |
| December 2007 | $13.42 | $20.17 |
| November 2007 | $13.54 | $20.34 |
| October 2007 | $13.07 | $19.64 |
| September 2007 | $14.05 | $21.32 |
| August 2007 | $13.67 | $20.75 |
| July 2007 | $12.36 | $18.76 |
| June 2007 | $13.05 | $20 |
| May 2007 | $14.15 | $21.68 |
| April 2007 | $15.39 | $23.59 |
| March 2007 | $14.66 | $22.67 |
| February 2007 | $14.59 | $22.56 |
| January 2007 | $14.59 | $22.55 |
| December 2006 | $14.15 | $22.07 |
| November 2006 | $14.34 | $22.37 |
| October 2006 | $14.01 | $21.84 |
| September 2006 | $13.61 | $21.41 |
| August 2006 | $13.66 | $21.49 |
| July 2006 | $13.34 | $20.99 |
| June 2006 | $13.10 | $20.81 |
| May 2006 | $13.56 | $21.54 |
| April 2006 | $14.30 | $22.72 |
| March 2006 | $14.36 | $23 |
| February 2006 | $13.60 | $21.77 |
| January 2006 | $13.35 | $21.38 |
| December 2005 | $13.24 | $21.40 |
| November 2005 | $12.55 | $20.28 |
| October 2005 | $12.16 | $19.65 |
| September 2005 | $12.29 | $20.05 |
| August 2005 | $12.28 | $20.04 |
| July 2005 | $12.66 | $20.66 |
| June 2005 | $12.26 | $20.18 |
| May 2005 | $12.39 | $20.39 |
| April 2005 | $12.23 | $20.13 |
| March 2005 | $12.22 | $20.30 |
| February 2005 | $12.22 | $20.31 |
| January 2005 | $12.35 | $20.52 |
| December 2004 | $12.38 | $20.76 |
| November 2004 | $12.23 | $20.50 |
| October 2004 | $12.56 | $21.06 |
| September 2004 | $12.07 | $20.41 |
| August 2004 | $12.21 | $20.66 |
| July 2004 | $11.80 | $19.96 |
| June 2004 | $11.48 | $19.60 |
| May 2004 | $12.38 | $21.13 |
| April 2004 | $13.32 | $22.73 |
| March 2004 | $13.57 | $23.33 |
| February 2004 | $13.40 | $23.03 |
| January 2004 | $15 | $25.80 |
| December 2003 | $14.19 | $24.56 |
| November 2003 | $14.19 | $24.56 |
| October 2003 | $13.47 | $23.32 |
| September 2003 | $13.03 | $22.72 |
| August 2003 | $13.54 | $23.62 |
| July 2003 | $13.42 | $23.41 |
| June 2003 | $12.04 | $21.16 |
| May 2003 | $13.14 | $23.09 |
| April 2003 | $13.27 | $23.34 |
| March 2003 | $12.18 | $21.58 |
| February 2003 | $11.32 | $20.06 |
| January 2003 | $9.72 | $17.22 |
| December 2002 | $9.24 | $16.54 |
| November 2002 | $9.28 | $16.62 |
| October 2002 | $9.04 | $16.18 |
| September 2002 | $9.20 | $16.66 |
| August 2002 | $9.45 | $17.10 |
| July 2002 | $9.18 | $16.63 |
| June 2002 | $9.90 | $18.09 |
| May 2002 | $10.06 | $18.39 |
| April 2002 | $9.37 | $17.13 |
| March 2002 | $8.50 | $15.70 |
| February 2002 | $8.74 | $16.14 |
| January 2002 | $8.90 | $16.42 |
| December 2001 | $8.64 | $16.12 |
| November 2001 | $8.70 | $16.22 |
| October 2001 | $8.91 | $16.63 |
| September 2001 | $8.82 | $16.63 |
| August 2001 | $8.96 | $16.88 |
| July 2001 | $8.18 | $15.42 |
| June 2001 | $7.14 | $13.60 |
| May 2001 | $7.02 | $13.39 |
| April 2001 | $6.66 | $12.70 |
| March 2001 | $6.85 | $13.22 |
| February 2001 | $6.85 | $13.22 |
| January 2001 | $6.78 | $13.10 |
| December 2000 | $5.34 | $10.45 |
| November 2000 | $4.92 | $9.64 |
| October 2000 | $5.40 | $10.58 |
| September 2000 | $5.45 | $10.83 |
| August 2000 | $5.83 | $11.59 |
| July 2000 | $5.51 | $10.96 |
| June 2000 | $5.43 | $10.96 |
| May 2000 | $5.90 | $11.90 |
| April 2000 | $4.99 | $10.08 |
| March 2000 | $4.67 | $9.57 |
| February 2000 | $5.89 | $12.09 |
| January 2000 | $6.39 | $13.10 |
| December 1999 | $7 | $14.55 |
| November 1999 | $6.79 | $14.11 |
| October 1999 | $7.28 | $15.11 |
| September 1999 | $6.96 | $14.61 |
| August 1999 | $7.38 | $15.49 |
| July 1999 | $7.20 | $15.11 |
| June 1999 | $7.31 | $15.49 |
| May 1999 | $7.34 | $15.56 |
| April 1999 | $7.42 | $15.74 |
| March 1999 | $7.65 | $16.37 |
| February 1999 | $8 | $17.13 |
| January 1999 | $7.76 | $16.63 |
| December 1998 | $7.75 | $16.75 |
| November 1998 | $8.39 | $18.14 |
| October 1998 | $7.58 | $16.37 |
| September 1998 | $8.38 | $18.26 |
| August 1998 | $8.79 | $19.14 |
| July 1998 | $9.31 | $20.28 |
| June 1998 | $9.18 | $20.15 |
| May 1998 | $9.41 | $20.66 |
| April 1998 | $9.35 | $20.53 |
| March 1998 | $8.83 | $19.52 |
| February 1998 | $8.14 | $18.01 |
| January 1998 | $8.09 | $17.88 |
| December 1997 | $9.15 | $20.40 |
| November 1997 | $8.42 | $18.77 |
| October 1997 | $8.02 | $17.88 |
| September 1997 | $7.90 | $17.76 |
| August 1997 | $7.74 | $17.38 |
| July 1997 | $8.07 | $18.14 |
| June 1997 | $7.68 | $17.38 |
| May 1997 | $7.96 | $18.01 |
| April 1997 | $7.34 | $16.63 |
| March 1997 | $7.06 | $16.12 |
| February 1997 | $7.17 | $16.37 |
| January 1997 | $6.84 | $15.62 |
| December 1996 | $6.56 | $15.11 |
| November 1996 | $6.67 | $15.37 |
| October 1996 | $6.62 | $15.24 |
| September 1996 | $6.56 | $15.24 |
| August 1996 | $6.61 | $15.37 |
| July 1996 | $5.58 | $12.97 |
| June 1996 | $5.88 | $13.79 |
| May 1996 | $6.39 | $14.99 |
| April 1996 | $6.55 | $15.37 |
| March 1996 | $6.38 | $15.11 |
| February 1996 | $5.47 | $13.60 |
| January 1996 | $5.68 | $14.11 |
| December 1995 | $6.69 | $16.75 |
| November 1995 | $6.54 | $16.37 |
| October 1995 | $7.04 | $17.63 |
| September 1995 | $7.49 | $18.89 |
| August 1995 | $6.79 | $17.13 |
| July 1995 | $6.69 | $16.88 |
| June 1995 | $5.99 | $15.24 |
| May 1995 | $7.53 | $19.14 |
| April 1995 | $7.33 | $18.64 |
| March 1995 | $7.38 | $18.89 |
| February 1995 | $7.87 | $20.15 |
| January 1995 | $8.66 | $22.17 |
| December 1994 | $8.22 | $21.16 |
| November 1994 | $7.14 | $18.39 |
| October 1994 | $7.24 | $18.64 |
| September 1994 | $6.50 | $16.88 |
| August 1994 | $7.38 | $19.14 |
| July 1994 | $7.38 | $19.14 |
| June 1994 | $7.72 | $20.15 |
| May 1994 | $7.72 | $20.15 |
| April 1994 | $8.10 | $21.16 |
| March 1994 | $8.64 | $22.67 |
| February 1994 | $9.60 | $25.19 |
| January 1994 | $8.87 | $34.89 |
| December 1993 | $8.79 | $34.76 |
| November 1993 | $8.28 | $32.75 |
| October 1993 | $7.36 | $29.10 |
| September 1993 | $6.58 | $26.20 |
| August 1993 | $6.21 | $24.69 |
| July 1993 | $5.38 | $21.41 |
| June 1993 | $5.53 | $22.17 |
| May 1993 | $4.87 | $39.04 |
| April 1993 | $4.40 | $35.27 |
| March 1993 | $4.77 | $38.54 |
| February 1993 | $4.61 | $37.28 |
| January 1993 | $4.52 | $36.53 |
| December 1992 | $4.20 | $34.26 |
| November 1992 | $4.39 | $35.77 |
| October 1992 | $4.08 | $33.25 |
| September 1992 | $4.04 | $33.25 |
FUNC
List: Challengers
Price: $43.15
52 week price:
Dividend Yield: 2.38%
5-year range yield:
Forward Dividend Yield: 2.60%
Payout Ratio: 39.29%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 3.91 USD
P/E Ratio: 11.29
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6500
Market Capitalization: 281.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 15.77%
DGR5: 12.46%