First United Corporation ( FUNC) - Price History
Monthly price history for FUNC (First United Corporation)
| Date | Adjusted price | Real 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:
Dividend Yield: 2.85%
5-year range yield:
Forward Dividend Yield: 2.60%
Payout Ratio: 39.29%
Payout Ratio Range:
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%