First United Stock Price History, FUNC Historical Prices

Add to My Stocks
$16.75 $0.58 (3.35%) FUNC stock closing price Feb 20, 2018 (Closing)

First United stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First United price to earnings ratio data. The First United stock price history chart shows that the stock price reached a high of $18.1 on Nov 06, 2017, and a low of $7.16 on Jun 13, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 16.96 17.2 16.75 16.75 2,962 18.01 1.96
2018-02-16 17.33 17.33 17.33 17.33 513 18.63 2.03
2018-02-15 17.1 17.1 17.1 17.1 562 18.39 2
2018-02-14 16.85 17.25 16.85 17.25 4,072 18.55 2.02
2018-02-13 17.1 17.1 17.01 17.1 1,553 18.39 2
2018-02-12 17 17.05 17 17.05 3,201 18.33 2
2018-02-09 16.93 16.93 16.81 16.85 2,044 18.12 1.97
2018-02-08 16.85 16.85 16.6 16.76 208,909 18.02 1.96
2018-02-07 16.95 16.95 16.6 16.69 3,091 17.95 1.96
2018-02-06 17.03 17.03 16.8 16.85 1,593 18.12 1.97
2018-02-05 17.35 17.4 16.79 16.8 5,203 18.07 1.97
2018-02-02 17.35 17.45 17.35 17.45 1,815 18.76 2.04
2018-02-01 17.35 17.47 17.35 17.4 2,525 18.71 2.04
2018-01-31 17.4 17.65 17.4 17.65 1,130 18.98 2.07
2018-01-30 17.38 17.4 17.35 17.4 2,330 18.71 2.04
2018-01-29 17.35 17.37 17.35 17.35 972 18.66 2.03
2018-01-26 17.35 17.45 17.35 17.43 7,608 18.74 2.04
2018-01-25 17.35 17.35 17.35 17.35 757 18.66 2.03
2018-01-24 17.35 17.4 17.35 17.4 4,592 18.71 2.04
2018-01-23 17.4 17.4 17.3 17.35 11,110 18.66 2.03
2018-01-22 17.45 17.46 17.35 17.46 2,641 18.77 2.05
2018-01-19 17.35 17.56 17.35 17.5 2,964 18.82 2.05
2018-01-18 17.65 17.66 17.45 17.53 3,475 18.85 2.05
2018-01-17 17.73 17.99 17.5 17.84 2,352 19.18 2.09
2018-01-16 18.2 18.2 18.05 18.05 2,589 19.41 2.11
2018-01-12 18.15 18.2 18.05 18.05 2,875 19.41 2.11
2018-01-11 17.9 18.1 17.9 18.05 1,290 19.41 2.11
2018-01-10 18.1 18.15 17.93 17.93 1,820 19.28 2.1
2018-01-09 17.5 18.1 17.5 18.07 9,199 19.43 2.12
2018-01-08 17.35 18 17.35 17.95 8,205 19.3 2.1
2018-01-05 17.35 17.5 17.35 17.5 4,684 18.82 2.05
2018-01-04 17.18 17.45 17.09 17.45 22,913 18.76 2.04
2018-01-03 17.35 17.35 16.95 17.35 4,240 18.66 2.03
2018-01-02 17.35 17.4 17 17.4 8,038 18.71 2.04
2017-12-29 17.6 17.6 17.4 17.4 2,999 18.71 2.04
2017-12-28 16.8 17.27 16.75 17.27 3,809 18.57 2.02
2017-12-27 17.3 17.3 16.81 16.81 2,284 18.07 1.97
2017-12-26 17.45 17.5 17.35 17.35 851 18.66 2.03
2017-12-22 17.6 17.95 17.25 17.5 37,087 18.82 2.05
2017-12-21 17.55 18 17.55 17.95 3,476 19.3 2.1
2017-12-20 17.9 18.05 17.55 17.55 11,358 18.87 2.06
2017-12-19 17.15 18.15 16.94 18 11,231 19.36 2.11
2017-12-18 16.95 17.38 16.95 17.35 2,154 18.66 2.03
2017-12-15 17.2 17.4 17.1 17.4 43,383 18.71 2.04
2017-12-14 17.1 17.1 17.1 17.1 227 18.39 2
2017-12-13 17.15 17.2 16.95 17.15 4,369 18.44 2.01
2017-12-12 17.3 17.3 16.85 17 6,985 18.28 1.99
2017-12-11 17.13 17.4 17.13 17.25 7,035 18.55 2.02
2017-12-08 16.95 17.13 16.9 17 12,421 18.28 1.99
2017-12-07 16.93 16.99 16.93 16.99 528 18.27 1.99
2017-12-06 17.15 17.15 17 17.1 5,299 18.39 2
2017-12-05 17.2 17.25 17.2 17.25 1,053 18.55 2.02
2017-12-04 17.3 17.5 17.25 17.36 4,440 18.67 2.03
2017-12-01 17.15 17.6 17.15 17.6 657 18.93 2.06
2017-11-30 17.55 17.55 17.55 17.55 859 18.87 2.06
2017-11-29 17.35 17.55 17.35 17.53 4,368 18.84 2.05
2017-11-28 17.25 17.25 17.2 17.25 701 18.55 2.02
2017-11-27 17.05 17.15 17.05 17.15 1,349 18.44 2.01
2017-11-24 17.3 17.35 17.01 17.35 901 18.66 2.03
2017-11-23 0 0 0 17.25 0 - -
2017-11-22 17.25 17.25 17.25 17.25 363 18.55 2.02
2017-11-21 17.15 17.3 17.1 17.2 10,693 18.5 2.02
2017-11-20 17.2 17.3 17.18 17.2 7,287 18.5 2.02
2017-11-17 17.3 17.3 17.2 17.2 1,084 18.5 2.02
2017-11-16 17.55 17.55 17.3 17.4 3,758 18.71 2.04
2017-11-15 17.65 17.7 17.5 17.5 4,039 18.82 2.05
2017-11-14 17.65 17.71 17.61 17.65 2,321 18.98 2.07
2017-11-13 17.6 17.65 17.6 17.61 1,349 18.15 2.08
2017-11-10 17.7 17.7 17.6 17.6 2,309 18.14 2.08
2017-11-09 17.71 17.89 17.7 17.7 1,061 18.25 2.09
2017-11-08 17.75 17.79 17.7 17.7 1,498 18.25 2.09
2017-11-07 18.3 18.3 17.65 17.8 5,592 18.35 2.1
2017-11-06 17.8 18.3 17.8 18.1 6,181 18.66 2.14
2017-11-03 17.8 18.2 17.61 17.7 9,417 18.25 2.09
2017-11-02 17.35 17.6 17.35 17.6 2,452 18.14 2.08
2017-11-01 17.55 17.55 17.4 17.5 765 18.04 2.07
2017-10-31 17.55 17.55 17.5 17.5 2,212 18.04 2.07
2017-10-30 17.6 17.7 17.6 17.65 4,818 18.2 2.08
2017-10-27 17.41 17.7 17.41 17.65 896 18.2 2.08
2017-10-26 17.5 17.69 17.3 17.5 16,432 18.04 2.07
2017-10-25 17.23 17.66 17.23 17.66 3,284 18.2 2.08
2017-10-24 17.2 17.35 17.2 17.3 7,542 17.84 2.04
2017-10-23 17.25 17.34 17.2 17.2 2,470 17.73 2.03
2017-10-20 17.3 17.3 17.1 17.2 2,386 17.73 2.03
2017-10-19 16.7 17.2 16.7 17.2 2,845 17.73 2.03
2017-10-18 16.3 16.8 16.3 16.8 9,037 17.32 1.98
2017-10-17 16.2 16.4 16.15 16.3 9,345 16.8 1.92
2017-10-16 16.62 16.62 16.27 16.3 3,878 16.8 1.92
2017-10-13 16.75 16.96 16.65 16.65 3,283 17.17 1.97
Get more Data

First United Stock History Chart

View FUNC PE ratio, PS ratio stocks charts and compare with peers.
FUNC Chart
Note: Compare First United stock price history with the index and industry peers.

First United Stock Price History: Past 5 years

Max Stock Price18.1Nov 06,2017
Min Stock Price7.16Jun 13,2013
Avg Stock Price10.59

First United Historical PE ratio: Past 5 years

Max PE Ratio50Mar 01,2013
Min PE Ratio5.87Jun 13,2013
Avg PE Ratio14.17

First United Historical PS ratio: Past 5 years

Max PS Ratio2.14Nov 06,2017
Min PS Ratio0.69Jun 13,2013
Avg PS Ratio1.09

FUNC Industry Peers

Company Price Change (%)
Bancorp Of New Jersey (BKJ)17.480.31 (1.74%)
Cb Financial (CBFV)29.861.08 (3.49%)
The Community Financial (TCFC)36.770.78 (2.08%)
Glen Burnie Bancorp (GLBZ)11.980.01 (0.08%)
Fulton Financial (FULT)18.60.35 (1.85%)
First Mariner (FMARQ)0.020 (0%)
Old Line Bancshares (OLBK)31.510.55 (1.72%)

First United share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in First United stock analysis. The price and volume changes on a daily basis is provided in the First United stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FUNC stock saw a high of $17.2, and a low of $16.75 on last trading day. The company's P/S ratio was at a high of 2.14 on Nov 06, 2017 according to our First United stock history data.