First United Stock Price History, FUNC Historical Prices

Add to My Stocks
$23.48 $0.22 (0.93%) FUNC stock closing price Jun 18, 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 $24.1 on Jun 13, 2018, and a low of $7.35 on Nov 19, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 23.6 23.6 23.11 23.48 37,087 33.06 2.66
2018-06-15 23.9 23.9 23.57 23.7 78,605 33.38 2.68
2018-06-14 24.3 24.3 23.51 24 63,770 33.8 2.72
2018-06-13 24.05 24.32 23.88 24.1 107,565 33.94 2.73
2018-06-12 22.7 23.75 22.63 23.65 95,590 33.31 2.68
2018-06-11 21.15 23.1 21.15 22.7 134,477 31.97 2.57
2018-06-08 20.65 21 20.36 20.9 7,833 29.44 2.37
2018-06-07 20.55 20.95 20.35 20.75 8,265 29.23 2.35
2018-06-06 20.5 20.5 20.35 20.4 3,516 28.73 2.31
2018-06-05 20.14 20.5 20.1 20.45 3,674 28.8 2.31
2018-06-04 20.15 20.3 20.15 20.15 4,743 28.38 2.28
2018-06-01 20.4 20.42 19.9 20.2 7,648 28.45 2.29
2018-05-31 20.57 20.57 20.45 20.5 3,584 28.87 2.32
2018-05-30 20.55 20.65 20.4 20.55 9,289 28.94 2.33
2018-05-29 20.49 20.65 20.35 20.55 5,193 28.94 2.33
2018-05-25 20.54 20.54 20.18 20.35 3,092 28.66 2.3
2018-05-24 20.41 20.5 20.38 20.5 3,504 28.87 2.32
2018-05-23 20.59 20.65 20.3 20.5 3,595 28.87 2.32
2018-05-22 20.7 20.7 20.55 20.65 1,590 29.09 2.34
2018-05-21 20.58 20.75 20.36 20.65 3,916 29.09 2.34
2018-05-18 20.8 20.8 20.35 20.65 5,179 29.09 2.34
2018-05-17 20.4 20.95 20.2 20.65 4,831 29.09 2.34
2018-05-16 20.65 20.95 20.2 20.35 10,721 28.66 2.3
2018-05-15 20.25 20.6 20.25 20.6 10,960 29.01 2.33
2018-05-14 22.5 22.5 20.4 20.4 29,549 28.73 2.31
2018-05-11 20.8 22.9 20.75 22.55 277,758 31.76 2.55
2018-05-10 18.6 21.6 18.6 20.75 167,085 29.23 2.35
2018-05-09 18.6 18.7 18.5 18.7 2,675 32.24 2.16
2018-05-08 18.55 18.8 18.55 18.7 2,242 32.24 2.16
2018-05-07 18.65 18.83 18.55 18.7 2,861 32.24 2.16
2018-05-04 18.75 19.03 18.65 18.8 1,980 32.41 2.17
2018-05-03 19.35 19.37 18.8 18.8 6,292 32.41 2.17
2018-05-02 19.3 19.35 19.25 19.25 5,043 33.19 2.22
2018-05-01 19.25 19.4 19.25 19.4 2,782 33.45 2.24
2018-04-30 19.35 19.4 19.25 19.25 2,013 33.19 2.22
2018-04-27 19.25 19.25 19.25 19.25 947 33.19 2.22
2018-04-26 19.35 19.4 19.25 19.25 1,047 33.19 2.22
2018-04-25 19.25 19.45 19.25 19.25 3,994 33.19 2.22
2018-04-24 19.65 19.65 19.06 19.3 2,197 33.28 2.23
2018-04-23 19.15 19.35 19.15 19.35 1,509 33.36 2.24
2018-04-20 19.11 19.45 19.11 19.45 3,325 33.53 2.25
2018-04-19 19.45 19.45 19.4 19.4 1,183 33.45 2.24
2018-04-18 19.25 19.4 19.15 19.35 12,422 33.36 2.24
2018-04-17 19.1 19.15 19.05 19.15 3,409 33.02 2.21
2018-04-16 18.57 19.15 18.57 19.1 4,133 32.93 2.21
2018-04-13 19.2 19.7 18.85 19.4 7,038 33.45 2.24
2018-04-12 19.15 19.4 19.15 19.4 2,882 33.45 2.24
2018-04-11 19.7 19.7 19.3 19.3 302 33.28 2.23
2018-04-10 19.1 19.7 19.1 19.7 6,994 33.97 2.28
2018-04-09 19.7 19.7 19.25 19.25 2,123 33.19 2.22
2018-04-06 19.5 19.75 19.46 19.7 25,342 33.97 2.28
2018-04-05 19.5 19.62 19.3 19.4 2,800 33.45 2.24
2018-04-04 19.4 19.42 19.22 19.4 2,270 33.45 2.24
2018-04-03 19.55 19.89 19.15 19.55 6,178 33.71 2.26
2018-04-02 19.15 19.95 19.13 19.7 11,447 33.97 2.28
2018-03-30 0 0 0 19.2 0 - -
2018-03-29 18.9 19.2 18.66 19.2 4,150 33.1 2.22
2018-03-28 18.8 19.15 18.5 18.95 6,038 32.67 2.19
2018-03-27 19.1 19.1 18.85 18.9 3,240 32.59 2.18
2018-03-26 18.7 19 18.5 18.95 6,413 32.67 2.19
2018-03-23 19.35 19.4 18.66 18.9 3,875 32.59 2.18
2018-03-22 18.95 19.4 18.85 19.3 27,231 33.28 2.23
2018-03-21 19.16 19.4 19.16 19.25 2,651 33.19 2.22
2018-03-20 19.05 19.4 19.05 19.3 40,125 33.28 2.23
2018-03-19 19.1 19.55 18.8 19.1 57,773 32.93 2.21
2018-03-16 19.25 19.9 18.55 19 91,345 32.76 2.19
2018-03-15 19.3 19.95 19.11 19.5 17,780 33.62 2.25
2018-03-14 19.65 20.25 19.55 19.85 18,554 34.22 2.29
2018-03-13 19.35 19.75 19.1 19.7 13,113 33.97 2.28
2018-03-12 19.4 19.95 19 19 7,786 32.76 2.19
2018-03-09 19.95 20.2 19.2 19.8 11,705 21.29 2.32
2018-03-08 19.6 19.95 19.55 19.95 9,659 21.45 2.34
2018-03-07 19.2 19.95 19.2 19.75 11,293 21.24 2.31
2018-03-06 18.4 19.5 18.05 19.15 13,072 20.59 2.24
2018-03-05 17.55 19 17.55 18.9 17,513 20.32 2.21
2018-03-02 17.4 17.65 17.4 17.65 44,039 18.98 2.07
2018-03-01 17.45 17.45 17.3 17.4 2,653 18.71 2.04
2018-02-28 17.18 17.25 17.18 17.25 1,062 18.55 2.02
2018-02-27 17.35 17.45 17.33 17.45 663 18.76 2.04
2018-02-26 17.2 17.3 16.75 17.3 7,556 18.6 2.03
2018-02-23 17.15 17.2 16.95 17.2 30,468 18.5 2.02
2018-02-22 17.15 17.15 16.9 17 423 18.28 1.99
2018-02-21 16.7 17.1 16.7 17.1 3,594 18.39 2
2018-02-20 16.96 17.2 16.75 16.75 2,962 18.01 1.96
2018-02-19 0 0 0 17.33 0 - -
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
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 Price24.1Jun 13,2018
Min Stock Price7.35Nov 19,2013
Avg Stock Price11.34

First United Historical PE ratio: Past 5 years

Max PE Ratio34.22Mar 14,2018
Min PE Ratio6.03Jun 19,2013
Avg PE Ratio14.94

First United Historical PS ratio: Past 5 years

Max PS Ratio2.73Jun 13,2018
Min PS Ratio0.71Jun 19,2013
Avg PS Ratio1.19

FUNC Industry Peers

Company Price Change (%)
Middlefield Banc Corp (MBCN)53.350.15 (0.28%)
Malvern Bancorp (MLVF)26.650.15 (0.57%)
The Community Financial (TCFC)37.160.31 (0.84%)
Glen Burnie Bancorp (GLBZ)11.420.1 (0.87%)
Fulton Financial (FULT)170.15 (0.89%)
First Mariner (FMARQ)0.020 (0%)
Old Line Bancshares (OLBK)34.450.12 (0.35%)

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 $23.6, and a low of $23.11 on last trading day. The company's P/S ratio was at a high of 2.73 on Jun 13, 2018 according to our First United stock history data.