First United Corporation ( FUNC) - Price History

Monthly price history for FUNC (First United Corporation)

DateAdjusted priceReal price
July 2025 $32.88 $32.88
June 2025 $31.01 $31.01
May 2025 $30.05 $30.05
April 2025 $29.77 $29.77
March 2025 $29.78 $30.02
February 2025 $35.51 $35.79
January 2025 $32.32 $32.58
December 2024 $33.22 $33.71
November 2024 $35.12 $35.64
October 2024 $31.28 $31.74
September 2024 $29.20 $29.84
August 2024 $28.25 $28.86
July 2024 $27.53 $28.13
June 2024 $19.82 $20.42
May 2024 $19.45 $20.04
April 2024 $21.93 $22.59
March 2024 $22.04 $22.91
February 2024 $21.26 $22.10
January 2024 $21.87 $22.74
December 2023 $22.41 $23.51
November 2023 $17.63 $18.50
October 2023 $15.59 $16.36
September 2023 $15.28 $16.22
August 2023 $15.28 $16.23
July 2023 $16.16 $17.16
June 2023 $13.26 $14.26
May 2023 $12.11 $13.02
April 2023 $13.87 $14.91
March 2023 $15.50 $16.86
February 2023 $17.94 $19.52
January 2023 $17.87 $19.44
December 2022 $17.89 $19.65
November 2022 $18.72 $20.56
October 2022 $17.27 $18.97
September 2022 $14.94 $16.55
August 2022 $15.80 $17.50
July 2022 $16.27 $18.02
June 2022 $16.79 $18.76
May 2022 $19.15 $21.39
April 2022 $20.06 $22.41
March 2022 $20.04 $22.53
February 2022 $21.20 $23.84
January 2022 $17.75 $19.96
December 2021 $16.56 $18.76
November 2021 $16.48 $18.67
October 2021 $16.67 $18.88
September 2021 $16.29 $18.60
August 2021 $16.13 $18.42
July 2021 $15.16 $17.31
June 2021 $15.13 $17.43
May 2021 $15.78 $18.18
April 2021 $14.69 $16.92
March 2021 $15.16 $17.62
February 2021 $15.58 $18.10
January 2021 $13.45 $15.63
December 2020 $13.24 $15.50
November 2020 $13.05 $15.28
October 2020 $10.18 $11.92
September 2020 $9.90 $11.71
August 2020 $9.68 $11.45
July 2020 $9.14 $10.81
June 2020 $11.15 $13.34
May 2020 $11.50 $13.76
April 2020 $12.83 $15.35
March 2020 $11.83 $14.29
February 2020 $17.91 $21.63
January 2020 $19.80 $23.91
December 2019 $19.84 $24.09
November 2019 $19.67 $23.89
October 2019 $19.27 $23.40
September 2019 $18.01 $22
August 2019 $17.80 $21.74
July 2019 $17.43 $21.29
June 2019 $16.06 $19.71
May 2019 $14.67 $18
April 2019 $15.42 $18.92
March 2019 $14 $17.26
February 2019 $14.03 $17.30
January 2019 $13.14 $16.20
December 2018 $12.84 $15.92
November 2018 $14.55 $18.03
October 2018 $14.52 $18
September 2018 $15.09 $18.80
August 2018 $16.18 $20.15
July 2018 $15.01 $18.70
June 2018 $16.34 $20.45
May 2018 $16.38 $20.50
April 2018 $15.38 $19.25
March 2018 $15.27 $19.20
February 2018 $13.72 $17.25
January 2018 $14.04 $17.65
December 2017 $13.84 $17.40
November 2017 $13.96 $17.55
October 2017 $13.92 $17.50
September 2017 $13.24 $16.65
August 2017 $12.53 $15.75
July 2017 $12.01 $15.10
June 2017 $11.85 $14.90
May 2017 $11.93 $15
April 2017 $11.10 $13.95
March 2017 $11.53 $14.50
February 2017 $11.65 $14.65
January 2017 $11.38 $14.30
December 2016 $12.69 $15.95
November 2016 $10.30 $12.95
October 2016 $9.20 $11.65
September 2016 $9.77 $12.38
August 2016 $8.26 $10.46
July 2016 $8.08 $10.23
June 2016 $7.77 $9.84
May 2016 $8.16 $10.34
April 2016 $8.86 $11.23
March 2016 $8.64 $10.95
February 2016 $8.18 $10.36
January 2016 $7.64 $9.68
December 2015 $9.24 $11.70
November 2015 $8 $10.13
October 2015 $6.82 $8.64
September 2015 $6.47 $8.20
August 2015 $6.39 $8.10
July 2015 $6.63 $8.40
June 2015 $6.84 $8.66
May 2015 $6.91 $8.75
April 2015 $6.79 $8.60
March 2015 $7.22 $9.14
February 2015 $7.18 $9.10
January 2015 $6.63 $8.40
December 2014 $6.75 $8.55
November 2014 $6.80 $8.62
October 2014 $6.75 $8.55
September 2014 $6.26 $7.93
August 2014 $6.64 $8.41
July 2014 $6.73 $8.53
June 2014 $6.92 $8.77
May 2014 $6.88 $8.71
April 2014 $6.52 $8.26
March 2014 $6 $7.60
February 2014 $6.04 $7.65
January 2014 $6.28 $7.96
December 2013 $6.06 $7.67
November 2013 $6.32 $8
October 2013 $6.47 $8.20
September 2013 $6.48 $8.21
August 2013 $6.75 $8.55
July 2013 $5.92 $7.50
June 2013 $6 $7.60
May 2013 $5.87 $7.44
April 2013 $6.67 $8.45
March 2013 $6.54 $8.29
February 2013 $6.34 $8.03
January 2013 $6.49 $8.22
December 2012 $5.66 $7.17
November 2012 $5.64 $7.14
October 2012 $5.48 $6.94
September 2012 $4.97 $6.30
August 2012 $4.21 $5.33
July 2012 $4.10 $5.20
June 2012 $3.40 $4.31
May 2012 $4.30 $5.45
April 2012 $6.52 $8.26
March 2012 $4.74 $6
February 2012 $4.19 $5.31
January 2012 $2.75 $3.48
December 2011 $2.50 $3.16
November 2011 $2.40 $3.04
October 2011 $3.11 $3.94
September 2011 $2.89 $3.66
August 2011 $3.47 $4.40
July 2011 $3.95 $5
June 2011 $3.92 $4.97
May 2011 $4.03 $5.10
April 2011 $2.75 $3.48
March 2011 $2.44 $3.09
February 2011 $2.92 $3.70
January 2011 $3.31 $4.20
December 2010 $2.71 $3.43
November 2010 $3.06 $3.88
October 2010 $3.28 $4.16
September 2010 $3.28 $4.16
August 2010 $3.19 $4.05
July 2010 $3.09 $3.92
June 2010 $3.06 $3.90
May 2010 $4.52 $5.75
April 2010 $5.22 $6.65
March 2010 $4.71 $6
February 2010 $4.51 $5.75
January 2010 $4.63 $5.90
December 2009 $4.63 $6
November 2009 $5.14 $6.66
October 2009 $8.62 $11.17
September 2009 $8.01 $10.57
August 2009 $8.19 $10.80
July 2009 $8.78 $11.58
June 2009 $8.37 $11.25
May 2009 $9 $12.10
April 2009 $7.44 $10
March 2009 $6.10 $8.38
February 2009 $8.37 $11.50
January 2009 $8.84 $12.15
December 2008 $9.67 $13.48
November 2008 $11.12 $15.50
October 2008 $12.49 $17.42
September 2008 $14.13 $19.90
August 2008 $14.26 $20.09
July 2008 $12.25 $17.26
June 2008 $12.74 $18.16
May 2008 $13.04 $18.58
April 2008 $13.16 $18.75
March 2008 $13.64 $19.66
February 2008 $13.47 $19.40
January 2008 $13.16 $18.96
December 2007 $13.76 $20.02
November 2007 $13.88 $20.19
October 2007 $13.39 $19.49
September 2007 $14.40 $21.16
August 2007 $14.01 $20.59
July 2007 $12.67 $18.62
June 2007 $13.37 $19.85
May 2007 $14.50 $21.52
April 2007 $15.77 $23.41
March 2007 $15.03 $22.50
February 2007 $14.95 $22.39
January 2007 $14.95 $22.38
December 2006 $14.50 $21.90
November 2006 $14.70 $22.20
October 2006 $14.35 $21.68
September 2006 $13.94 $21.25
August 2006 $13.99 $21.33
July 2006 $13.67 $20.83
June 2006 $13.42 $20.65
May 2006 $13.90 $21.38
April 2006 $14.66 $22.55
March 2006 $14.71 $22.83
February 2006 $13.93 $21.61
January 2006 $13.68 $21.22
December 2005 $13.57 $21.24
November 2005 $12.86 $20.13
October 2005 $12.46 $19.50
September 2005 $12.59 $19.90
August 2005 $12.58 $19.89
July 2005 $12.97 $20.50
June 2005 $12.56 $20.03
May 2005 $12.69 $20.24
April 2005 $12.52 $19.98
March 2005 $12.51 $20.15
February 2005 $12.52 $20.16
January 2005 $12.65 $20.37
December 2004 $12.68 $20.60
November 2004 $12.52 $20.35
October 2004 $12.86 $20.90
September 2004 $12.36 $20.26
August 2004 $12.51 $20.50
July 2004 $12.09 $19.81
June 2004 $11.76 $19.45
May 2004 $12.68 $20.97
April 2004 $13.64 $22.56
March 2004 $13.89 $23.15
February 2004 $13.72 $22.86
January 2004 $15.36 $25.60
December 2003 $14.53 $24.37
November 2003 $14.53 $24.37
October 2003 $13.79 $23.14
September 2003 $13.34 $22.55
August 2003 $13.87 $23.44
July 2003 $13.74 $23.23
June 2003 $12.32 $21
May 2003 $13.45 $22.92
April 2003 $13.59 $23.16
March 2003 $12.47 $21.42
February 2003 $11.59 $19.91
January 2003 $9.95 $17.09
December 2002 $9.46 $16.42
November 2002 $9.50 $16.49
October 2002 $9.25 $16.06
September 2002 $9.42 $16.53
August 2002 $9.67 $16.97
July 2002 $9.40 $16.50
June 2002 $10.13 $17.95
May 2002 $10.30 $18.25
April 2002 $9.60 $17
March 2002 $8.70 $15.58
February 2002 $8.95 $16.02
January 2002 $9.11 $16.30
December 2001 $8.84 $16
November 2001 $8.90 $16.10
October 2001 $9.12 $16.50
September 2001 $9.03 $16.50
August 2001 $9.16 $16.75
July 2001 $8.37 $15.30
June 2001 $7.30 $13.50
May 2001 $7.19 $13.29
April 2001 $6.81 $12.60
March 2001 $7.01 $13.12
February 2001 $7.01 $13.12
January 2001 $6.94 $13
December 2000 $5.46 $10.38
November 2000 $5.03 $9.56
October 2000 $5.52 $10.50
September 2000 $5.57 $10.75
August 2000 $5.96 $11.50
July 2000 $5.63 $10.88
June 2000 $5.55 $10.88
May 2000 $6.03 $11.81
April 2000 $5.10 $10
March 2000 $4.77 $9.50
February 2000 $6.02 $12
January 2000 $6.53 $13
December 1999 $7.16 $14.44
November 1999 $6.94 $14
October 1999 $7.44 $15
September 1999 $7.11 $14.50
August 1999 $7.54 $15.38
July 1999 $7.36 $15
June 1999 $7.46 $15.38
May 1999 $7.50 $15.44
April 1999 $7.59 $15.62
March 1999 $7.81 $16.25
February 1999 $8.17 $17
January 1999 $7.93 $16.50
December 1998 $7.92 $16.62
November 1998 $8.57 $18
October 1998 $7.74 $16.25
September 1998 $8.56 $18.12
August 1998 $8.98 $19
July 1998 $9.51 $20.12
June 1998 $9.38 $20
May 1998 $9.61 $20.50
April 1998 $9.55 $20.38
March 1998 $9.02 $19.38
February 1998 $8.32 $17.88
January 1998 $8.26 $17.75
December 1997 $9.35 $20.25
November 1997 $8.60 $18.62
October 1997 $8.19 $17.75
September 1997 $8.07 $17.62
August 1997 $7.90 $17.25
July 1997 $8.24 $18
June 1997 $7.84 $17.25
May 1997 $8.12 $17.88
April 1997 $7.50 $16.50
March 1997 $7.21 $16
February 1997 $7.32 $16.25
January 1997 $6.98 $15.50
December 1996 $6.70 $15
November 1996 $6.81 $15.25
October 1996 $6.75 $15.12
September 1996 $6.69 $15.12
August 1996 $6.75 $15.25
July 1996 $5.70 $12.88
June 1996 $6 $13.69
May 1996 $6.52 $14.88
April 1996 $6.68 $15.25
March 1996 $6.52 $15
February 1996 $5.58 $13.50
January 1996 $5.79 $14
December 1995 $6.82 $16.62
November 1995 $6.67 $16.25
October 1995 $7.18 $17.50
September 1995 $7.64 $18.75
August 1995 $6.92 $17
July 1995 $6.82 $16.75
June 1995 $6.11 $15.12
May 1995 $7.68 $19
April 1995 $7.48 $18.50
March 1995 $7.53 $18.75
February 1995 $8.03 $20
January 1995 $8.83 $22
December 1994 $8.38 $21
November 1994 $7.28 $18.25
October 1994 $7.38 $18.50
September 1994 $6.64 $16.75
August 1994 $7.53 $19
July 1994 $7.53 $19
June 1994 $7.88 $20
May 1994 $7.88 $20
April 1994 $8.27 $21
March 1994 $8.82 $22.50
February 1994 $9.80 $25
January 1994 $9.05 $34.62
December 1993 $8.97 $34.50
November 1993 $8.45 $32.50
October 1993 $7.51 $28.88
September 1993 $6.72 $26
August 1993 $6.34 $24.50
July 1993 $5.50 $21.25
June 1993 $5.65 $22
May 1993 $4.98 $38.75
April 1993 $4.50 $35
March 1993 $4.87 $38.25
February 1993 $4.71 $37
January 1993 $4.62 $36.25
December 1992 $4.29 $34
November 1992 $4.48 $35.50
October 1992 $4.16 $33
September 1992 $4.13 $33

FUNC

List: Challengers

Price: $34.20

52 week price:
20.06
42.50

Dividend Yield: 2.85%

5-year range yield:
2.41%
5.75%

Forward Dividend Yield: 2.60%

Payout Ratio: 39.29%

Payout Ratio Range:
-454.32%
624.60%

Dividend Per Share: 0.88 USD

Earnings Per Share: 3.48 USD

P/E Ratio: 9.72

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 6500

Market Capitalization: 219.0 million

Average Dividend Frequency: 4

Years Paying Dividends: 8

DGR3: 12.80%

DGR5: 18.11%

Links: