First United Corporation ( FUNC) - Price History
Monthly price history for FUNC (First United Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $42.58 | $42.58 |
| May 2026 | $39.54 | $39.54 |
| April 2026 | $37.16 | $37.16 |
| March 2026 | $36.39 | $36.64 |
| February 2026 | $35.22 | $35.47 |
| January 2026 | $38.06 | $38.33 |
| December 2025 | $36.94 | $37.44 |
| November 2025 | $37.67 | $38.18 |
| October 2025 | $34.06 | $34.53 |
| September 2025 | $36 | $36.77 |
| August 2025 | $36.59 | $37.37 |
| July 2025 | $32.18 | $32.87 |
| June 2025 | $30.16 | $31.01 |
| May 2025 | $29.23 | $30.05 |
| April 2025 | $28.96 | $29.77 |
| March 2025 | $28.97 | $30.02 |
| February 2025 | $34.54 | $35.79 |
| January 2025 | $31.44 | $32.58 |
| December 2024 | $32.32 | $33.71 |
| November 2024 | $34.17 | $35.64 |
| October 2024 | $30.43 | $31.74 |
| September 2024 | $28.41 | $29.84 |
| August 2024 | $27.48 | $28.86 |
| July 2024 | $26.78 | $28.13 |
| June 2024 | $19.28 | $20.42 |
| May 2024 | $18.92 | $20.04 |
| April 2024 | $21.33 | $22.59 |
| March 2024 | $21.44 | $22.91 |
| February 2024 | $20.68 | $22.10 |
| January 2024 | $21.28 | $22.74 |
| December 2023 | $21.80 | $23.51 |
| November 2023 | $17.15 | $18.50 |
| October 2023 | $15.17 | $16.36 |
| September 2023 | $14.87 | $16.23 |
| August 2023 | $14.87 | $16.23 |
| July 2023 | $15.72 | $17.16 |
| June 2023 | $12.90 | $14.26 |
| May 2023 | $11.78 | $13.02 |
| April 2023 | $13.49 | $14.91 |
| March 2023 | $15.08 | $16.86 |
| February 2023 | $17.45 | $19.52 |
| January 2023 | $17.38 | $19.44 |
| December 2022 | $17.40 | $19.65 |
| November 2022 | $18.21 | $20.56 |
| October 2022 | $16.80 | $18.97 |
| September 2022 | $14.54 | $16.55 |
| August 2022 | $15.37 | $17.50 |
| July 2022 | $15.83 | $18.02 |
| June 2022 | $16.34 | $18.76 |
| May 2022 | $18.62 | $21.39 |
| April 2022 | $19.51 | $22.41 |
| March 2022 | $19.49 | $22.53 |
| February 2022 | $20.62 | $23.84 |
| January 2022 | $17.26 | $19.95 |
| December 2021 | $16.11 | $18.76 |
| November 2021 | $16.03 | $18.67 |
| October 2021 | $16.21 | $18.88 |
| September 2021 | $15.84 | $18.60 |
| August 2021 | $15.69 | $18.42 |
| July 2021 | $14.74 | $17.31 |
| June 2021 | $14.72 | $17.43 |
| May 2021 | $15.35 | $18.18 |
| April 2021 | $14.29 | $16.92 |
| March 2021 | $14.75 | $17.62 |
| February 2021 | $15.15 | $18.10 |
| January 2021 | $13.08 | $15.63 |
| December 2020 | $12.88 | $15.50 |
| November 2020 | $12.69 | $15.28 |
| October 2020 | $9.90 | $11.92 |
| September 2020 | $9.63 | $11.71 |
| August 2020 | $9.42 | $11.45 |
| July 2020 | $8.89 | $10.81 |
| June 2020 | $10.84 | $13.34 |
| May 2020 | $11.19 | $13.76 |
| April 2020 | $12.48 | $15.35 |
| March 2020 | $11.51 | $14.29 |
| February 2020 | $17.42 | $21.63 |
| January 2020 | $19.26 | $23.91 |
| December 2019 | $19.30 | $24.09 |
| November 2019 | $19.14 | $23.89 |
| October 2019 | $18.74 | $23.40 |
| September 2019 | $17.52 | $22 |
| August 2019 | $17.31 | $21.74 |
| July 2019 | $16.96 | $21.29 |
| June 2019 | $15.63 | $19.71 |
| May 2019 | $14.27 | $18 |
| April 2019 | $15 | $18.92 |
| March 2019 | $13.62 | $17.26 |
| February 2019 | $13.65 | $17.30 |
| January 2019 | $12.78 | $16.20 |
| December 2018 | $12.49 | $15.92 |
| November 2018 | $14.15 | $18.03 |
| October 2018 | $14.13 | $18 |
| September 2018 | $14.68 | $18.80 |
| August 2018 | $15.74 | $20.15 |
| July 2018 | $14.60 | $18.70 |
| June 2018 | $15.90 | $20.45 |
| May 2018 | $15.94 | $20.50 |
| April 2018 | $14.96 | $19.25 |
| March 2018 | $14.86 | $19.20 |
| February 2018 | $13.35 | $17.25 |
| January 2018 | $13.66 | $17.65 |
| December 2017 | $13.46 | $17.40 |
| November 2017 | $13.58 | $17.55 |
| October 2017 | $13.54 | $17.50 |
| September 2017 | $12.88 | $16.65 |
| August 2017 | $12.19 | $15.75 |
| July 2017 | $11.68 | $15.10 |
| June 2017 | $11.53 | $14.90 |
| May 2017 | $11.61 | $15 |
| April 2017 | $10.79 | $13.95 |
| March 2017 | $11.22 | $14.50 |
| February 2017 | $11.34 | $14.65 |
| January 2017 | $11.06 | $14.30 |
| December 2016 | $12.34 | $15.95 |
| November 2016 | $10.02 | $12.95 |
| October 2016 | $9.01 | $11.74 |
| September 2016 | $9.58 | $12.47 |
| August 2016 | $8.09 | $10.54 |
| July 2016 | $7.92 | $10.31 |
| June 2016 | $7.61 | $9.92 |
| May 2016 | $8 | $10.42 |
| April 2016 | $8.69 | $11.32 |
| March 2016 | $8.47 | $11.03 |
| February 2016 | $8.02 | $10.44 |
| January 2016 | $7.49 | $9.75 |
| December 2015 | $9.05 | $11.79 |
| November 2015 | $7.84 | $10.21 |
| October 2015 | $6.68 | $8.71 |
| September 2015 | $6.34 | $8.26 |
| August 2015 | $6.27 | $8.16 |
| July 2015 | $6.50 | $8.46 |
| June 2015 | $6.70 | $8.73 |
| May 2015 | $6.77 | $8.82 |
| April 2015 | $6.65 | $8.66 |
| March 2015 | $7.07 | $9.21 |
| February 2015 | $7.04 | $9.17 |
| January 2015 | $6.50 | $8.46 |
| December 2014 | $6.62 | $8.62 |
| November 2014 | $6.67 | $8.69 |
| October 2014 | $6.62 | $8.62 |
| September 2014 | $6.14 | $7.99 |
| August 2014 | $6.51 | $8.47 |
| July 2014 | $6.60 | $8.60 |
| June 2014 | $6.79 | $8.84 |
| May 2014 | $6.74 | $8.78 |
| April 2014 | $6.39 | $8.32 |
| March 2014 | $5.88 | $7.66 |
| February 2014 | $5.92 | $7.71 |
| January 2014 | $6.16 | $8.02 |
| December 2013 | $5.94 | $7.73 |
| November 2013 | $6.19 | $8.06 |
| October 2013 | $6.34 | $8.26 |
| September 2013 | $6.35 | $8.27 |
| August 2013 | $6.62 | $8.62 |
| July 2013 | $5.80 | $7.56 |
| June 2013 | $5.88 | $7.66 |
| May 2013 | $5.76 | $7.50 |
| April 2013 | $6.54 | $8.51 |
| March 2013 | $6.41 | $8.35 |
| February 2013 | $6.21 | $8.09 |
| January 2013 | $6.36 | $8.28 |
| December 2012 | $5.55 | $7.22 |
| November 2012 | $5.52 | $7.19 |
| October 2012 | $5.37 | $6.99 |
| September 2012 | $4.88 | $6.35 |
| August 2012 | $4.12 | $5.37 |
| July 2012 | $4.02 | $5.24 |
| June 2012 | $3.34 | $4.34 |
| May 2012 | $4.22 | $5.49 |
| April 2012 | $6.39 | $8.32 |
| March 2012 | $4.64 | $6.05 |
| February 2012 | $4.11 | $5.35 |
| January 2012 | $2.69 | $3.51 |
| December 2011 | $2.44 | $3.18 |
| November 2011 | $2.35 | $3.06 |
| October 2011 | $3.05 | $3.97 |
| September 2011 | $2.83 | $3.69 |
| August 2011 | $3.40 | $4.43 |
| July 2011 | $3.87 | $5.04 |
| June 2011 | $3.84 | $5.01 |
| May 2011 | $3.95 | $5.14 |
| April 2011 | $2.69 | $3.51 |
| March 2011 | $2.39 | $3.11 |
| February 2011 | $2.86 | $3.73 |
| January 2011 | $3.25 | $4.23 |
| December 2010 | $2.65 | $3.46 |
| November 2010 | $3 | $3.91 |
| October 2010 | $3.22 | $4.19 |
| September 2010 | $3.21 | $4.19 |
| August 2010 | $3.13 | $4.08 |
| July 2010 | $3.03 | $3.95 |
| June 2010 | $3 | $3.93 |
| May 2010 | $4.43 | $5.79 |
| April 2010 | $5.12 | $6.70 |
| March 2010 | $4.61 | $6.05 |
| February 2010 | $4.42 | $5.79 |
| January 2010 | $4.54 | $5.94 |
| December 2009 | $4.54 | $6.05 |
| November 2009 | $5.04 | $6.71 |
| October 2009 | $8.45 | $11.26 |
| September 2009 | $7.86 | $10.65 |
| August 2009 | $8.03 | $10.88 |
| July 2009 | $8.61 | $11.67 |
| June 2009 | $8.20 | $11.34 |
| May 2009 | $8.82 | $12.19 |
| April 2009 | $7.29 | $10.08 |
| March 2009 | $5.98 | $8.44 |
| February 2009 | $8.21 | $11.59 |
| January 2009 | $8.67 | $12.24 |
| December 2008 | $9.48 | $13.58 |
| November 2008 | $10.90 | $15.62 |
| October 2008 | $12.25 | $17.55 |
| September 2008 | $13.86 | $20.05 |
| August 2008 | $13.99 | $20.24 |
| July 2008 | $12.02 | $17.39 |
| June 2008 | $12.51 | $18.31 |
| May 2008 | $12.79 | $18.72 |
| April 2008 | $12.91 | $18.89 |
| March 2008 | $13.39 | $19.81 |
| February 2008 | $13.21 | $19.55 |
| January 2008 | $12.91 | $19.10 |
| December 2007 | $13.50 | $20.17 |
| November 2007 | $13.61 | $20.34 |
| October 2007 | $13.14 | $19.64 |
| September 2007 | $14.13 | $21.32 |
| August 2007 | $13.75 | $20.75 |
| July 2007 | $12.43 | $18.76 |
| June 2007 | $13.12 | $20 |
| May 2007 | $14.23 | $21.68 |
| April 2007 | $15.48 | $23.59 |
| March 2007 | $14.75 | $22.67 |
| February 2007 | $14.68 | $22.56 |
| January 2007 | $14.67 | $22.55 |
| December 2006 | $14.23 | $22.07 |
| November 2006 | $14.42 | $22.37 |
| October 2006 | $14.09 | $21.84 |
| September 2006 | $13.68 | $21.41 |
| August 2006 | $13.74 | $21.49 |
| July 2006 | $13.41 | $20.99 |
| June 2006 | $13.18 | $20.81 |
| May 2006 | $13.64 | $21.54 |
| April 2006 | $14.39 | $22.72 |
| March 2006 | $14.44 | $23 |
| February 2006 | $13.67 | $21.77 |
| January 2006 | $13.43 | $21.38 |
| December 2005 | $13.32 | $21.40 |
| November 2005 | $12.62 | $20.28 |
| October 2005 | $12.23 | $19.65 |
| September 2005 | $12.36 | $20.05 |
| August 2005 | $12.36 | $20.04 |
| July 2005 | $12.73 | $20.66 |
| June 2005 | $12.33 | $20.18 |
| May 2005 | $12.46 | $20.39 |
| April 2005 | $12.30 | $20.13 |
| March 2005 | $12.29 | $20.30 |
| February 2005 | $12.30 | $20.31 |
| January 2005 | $12.42 | $20.52 |
| December 2004 | $12.45 | $20.76 |
| November 2004 | $12.30 | $20.50 |
| October 2004 | $12.63 | $21.06 |
| September 2004 | $12.14 | $20.41 |
| August 2004 | $12.28 | $20.66 |
| July 2004 | $11.87 | $19.96 |
| June 2004 | $11.55 | $19.60 |
| May 2004 | $12.45 | $21.13 |
| April 2004 | $13.40 | $22.73 |
| March 2004 | $13.65 | $23.33 |
| February 2004 | $13.48 | $23.03 |
| January 2004 | $15.09 | $25.80 |
| December 2003 | $14.27 | $24.56 |
| November 2003 | $14.27 | $24.56 |
| October 2003 | $13.55 | $23.32 |
| September 2003 | $13.10 | $22.72 |
| August 2003 | $13.62 | $23.62 |
| July 2003 | $13.50 | $23.41 |
| June 2003 | $12.10 | $21.16 |
| May 2003 | $13.21 | $23.09 |
| April 2003 | $13.35 | $23.34 |
| March 2003 | $12.25 | $21.58 |
| February 2003 | $11.39 | $20.06 |
| January 2003 | $9.77 | $17.22 |
| December 2002 | $9.29 | $16.54 |
| November 2002 | $9.33 | $16.62 |
| October 2002 | $9.09 | $16.18 |
| September 2002 | $9.25 | $16.66 |
| August 2002 | $9.50 | $17.10 |
| July 2002 | $9.24 | $16.63 |
| June 2002 | $9.96 | $18.09 |
| May 2002 | $10.12 | $18.39 |
| April 2002 | $9.43 | $17.13 |
| March 2002 | $8.55 | $15.70 |
| February 2002 | $8.80 | $16.14 |
| January 2002 | $8.95 | $16.42 |
| December 2001 | $8.69 | $16.12 |
| November 2001 | $8.75 | $16.22 |
| October 2001 | $8.96 | $16.63 |
| September 2001 | $8.87 | $16.63 |
| August 2001 | $9.01 | $16.88 |
| July 2001 | $8.23 | $15.42 |
| June 2001 | $7.18 | $13.60 |
| May 2001 | $7.06 | $13.39 |
| April 2001 | $6.70 | $12.70 |
| March 2001 | $6.89 | $13.22 |
| February 2001 | $6.89 | $13.22 |
| January 2001 | $6.82 | $13.10 |
| December 2000 | $5.37 | $10.45 |
| November 2000 | $4.95 | $9.64 |
| October 2000 | $5.43 | $10.58 |
| September 2000 | $5.48 | $10.83 |
| August 2000 | $5.86 | $11.59 |
| July 2000 | $5.54 | $10.96 |
| June 2000 | $5.46 | $10.96 |
| May 2000 | $5.93 | $11.90 |
| April 2000 | $5.02 | $10.08 |
| March 2000 | $4.69 | $9.57 |
| February 2000 | $5.93 | $12.09 |
| January 2000 | $6.42 | $13.10 |
| December 1999 | $7.04 | $14.55 |
| November 1999 | $6.83 | $14.11 |
| October 1999 | $7.32 | $15.11 |
| September 1999 | $7 | $14.61 |
| August 1999 | $7.42 | $15.49 |
| July 1999 | $7.24 | $15.11 |
| June 1999 | $7.35 | $15.49 |
| May 1999 | $7.38 | $15.56 |
| April 1999 | $7.47 | $15.74 |
| March 1999 | $7.69 | $16.37 |
| February 1999 | $8.04 | $17.13 |
| January 1999 | $7.81 | $16.63 |
| December 1998 | $7.80 | $16.75 |
| November 1998 | $8.44 | $18.14 |
| October 1998 | $7.62 | $16.37 |
| September 1998 | $8.43 | $18.26 |
| August 1998 | $8.84 | $19.14 |
| July 1998 | $9.36 | $20.28 |
| June 1998 | $9.23 | $20.15 |
| May 1998 | $9.46 | $20.66 |
| April 1998 | $9.41 | $20.53 |
| March 1998 | $8.88 | $19.52 |
| February 1998 | $8.19 | $18.01 |
| January 1998 | $8.13 | $17.88 |
| December 1997 | $9.20 | $20.40 |
| November 1997 | $8.47 | $18.77 |
| October 1997 | $8.07 | $17.88 |
| September 1997 | $7.95 | $17.76 |
| August 1997 | $7.78 | $17.38 |
| July 1997 | $8.12 | $18.14 |
| June 1997 | $7.72 | $17.38 |
| May 1997 | $8 | $18.01 |
| April 1997 | $7.38 | $16.63 |
| March 1997 | $7.10 | $16.12 |
| February 1997 | $7.21 | $16.37 |
| January 1997 | $6.88 | $15.62 |
| December 1996 | $6.60 | $15.11 |
| November 1996 | $6.71 | $15.37 |
| October 1996 | $6.65 | $15.24 |
| September 1996 | $6.60 | $15.24 |
| August 1996 | $6.65 | $15.37 |
| July 1996 | $5.62 | $12.97 |
| June 1996 | $5.92 | $13.79 |
| May 1996 | $6.43 | $14.99 |
| April 1996 | $6.59 | $15.37 |
| March 1996 | $6.42 | $15.11 |
| February 1996 | $5.50 | $13.60 |
| January 1996 | $5.71 | $14.11 |
| December 1995 | $6.72 | $16.75 |
| November 1995 | $6.57 | $16.37 |
| October 1995 | $7.08 | $17.63 |
| September 1995 | $7.53 | $18.89 |
| August 1995 | $6.83 | $17.13 |
| July 1995 | $6.73 | $16.88 |
| June 1995 | $6.03 | $15.24 |
| May 1995 | $7.57 | $19.14 |
| April 1995 | $7.37 | $18.64 |
| March 1995 | $7.42 | $18.89 |
| February 1995 | $7.92 | $20.15 |
| January 1995 | $8.71 | $22.17 |
| December 1994 | $8.26 | $21.16 |
| November 1994 | $7.18 | $18.39 |
| October 1994 | $7.28 | $18.64 |
| September 1994 | $6.54 | $16.88 |
| August 1994 | $7.42 | $19.14 |
| July 1994 | $7.42 | $19.14 |
| June 1994 | $7.76 | $20.15 |
| May 1994 | $7.76 | $20.15 |
| April 1994 | $8.15 | $21.16 |
| March 1994 | $8.69 | $22.67 |
| February 1994 | $9.66 | $25.19 |
| January 1994 | $8.92 | $34.89 |
| December 1993 | $8.84 | $34.76 |
| November 1993 | $8.33 | $32.75 |
| October 1993 | $7.40 | $29.10 |
| September 1993 | $6.62 | $26.20 |
| August 1993 | $6.24 | $24.69 |
| July 1993 | $5.41 | $21.41 |
| June 1993 | $5.56 | $22.17 |
| May 1993 | $4.90 | $39.04 |
| April 1993 | $4.42 | $35.27 |
| March 1993 | $4.80 | $38.54 |
| February 1993 | $4.64 | $37.28 |
| January 1993 | $4.54 | $36.53 |
| December 1992 | $4.23 | $34.26 |
| November 1992 | $4.41 | $35.77 |
| October 1992 | $4.10 | $33.25 |
| September 1992 | $4.06 | $33.25 |
FUNC
List: Challengers
Price: $42.58
52 week price:
Dividend Yield: 2.62%
5-year range yield:
Forward Dividend Yield: 2.44%
Payout Ratio: 39.29%
Payout Ratio Range:
Dividend Per Share: 1.04 USD
Earnings Per Share: 3.91 USD
P/E Ratio: 9.53
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 6500
Market Capitalization: 256.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 12.83%
DGR5: 12.42%