First United Corp (FUNC) stock
FUNCNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 12/3018% above fair value
$46.76+0.36 (+0.78%)
Close on Nov 13, 2026Market cap $301.78MP/E 12.1Yield 2.05%
Price history
First United share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$46.76
+0.78% on the day
52-week range
$35.02 – $48.07
-2.7% from the high
Change over 52 weeks
+28.6%
From $36.35 on Nov 13, 2025
Average volume
26,410
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $46.30 | $46.76 | $46.17 | $46.76 | +0.78% | 9,337 |
| Nov 12, 2026 | $46.31 | $46.73 | $45.79 | $46.40 | +0.30% | 14,167 |
| Nov 11, 2026 | $46.63 | $46.86 | $45.68 | $46.26 | +0.06% | 19,739 |
| Nov 10, 2026 | $45.66 | $46.47 | $45.66 | $46.23 | -0.28% | 9,539 |
| Nov 9, 2026 | $46.73 | $46.73 | $45.20 | $46.36 | +0.96% | 21,099 |
| Nov 6, 2026 | $45.50 | $45.92 | $45.50 | $45.92 | +0.53% | 9,819 |
| Nov 5, 2026 | $47.82 | $48.07 | $45.08 | $45.68 | -3.42% | 30,228 |
| Nov 4, 2026 | $47.33 | $47.64 | $46.71 | $47.30 | +3.14% | 34,725 |
| Nov 3, 2026 | $46.75 | $46.75 | $45.65 | $45.86 | -1.63% | 19,781 |
| Nov 2, 2026 | $46.31 | $47.00 | $46.11 | $46.62 | +1.70% | 21,266 |
| Oct 30, 2026 | $46.34 | $46.34 | $45.68 | $45.84 | -0.39% | 14,849 |
| Oct 29, 2026 | $46.71 | $46.71 | $45.37 | $46.02 | +0.41% | 19,444 |
| Oct 28, 2026 | $45.95 | $46.00 | $45.55 | $45.83 | -0.43% | 30,114 |
| Oct 27, 2026 | $45.35 | $46.03 | $45.35 | $46.03 | +0.79% | 15,564 |
| Oct 26, 2026 | $46.42 | $46.62 | $45.65 | $45.67 | -0.57% | 21,373 |
| Oct 23, 2026 | $45.89 | $46.59 | $45.59 | $45.93 | +0.02% | 28,781 |
| Oct 22, 2026 | $43.84 | $46.09 | $43.84 | $45.92 | +4.17% | 33,975 |
| Oct 21, 2026 | $42.24 | $44.47 | $42.04 | $44.08 | +5.33% | 37,021 |
| Oct 20, 2026 | $43.31 | $44.19 | $41.30 | $41.85 | -4.08% | 44,864 |
| Oct 19, 2026 | $43.16 | $44.24 | $43.16 | $43.63 | -1.38% | 27,726 |
| Oct 16, 2026 | $43.96 | $44.80 | $43.93 | $44.24 | +0.73% | 12,731 |
| Oct 15, 2026 | $43.63 | $44.65 | $43.52 | $43.92 | +1.20% | 36,763 |
| Oct 14, 2026 | $43.44 | $43.85 | $43.09 | $43.40 | -1.56% | 28,175 |
| Oct 13, 2026 | $44.16 | $44.76 | $43.10 | $44.09 | -0.16% | 85,234 |
| Oct 12, 2026 | $42.83 | $45.10 | $42.83 | $44.16 | +2.34% | 74,908 |
| Oct 9, 2026 | $43.15 | $43.75 | $42.81 | $43.15 | -0.80% | 79,076 |
| Oct 8, 2026 | $42.99 | $43.76 | $42.95 | $43.50 | +0.14% | 38,101 |
| Oct 7, 2026 | $43.41 | $43.48 | $42.97 | $43.44 | -0.46% | 23,341 |
| Oct 6, 2026 | $43.57 | $43.89 | $42.98 | $43.64 | +0.62% | 15,962 |
| Oct 5, 2026 | $43.60 | $43.79 | $43.00 | $43.37 | -0.57% | 22,439 |
| Oct 2, 2026 | $44.14 | $44.24 | $43.20 | $43.62 | -0.55% | 24,421 |
| Oct 1, 2026 | $42.40 | $43.86 | $42.34 | $43.86 | +2.55% | 13,185 |
| Sep 30, 2026 | $43.60 | $44.39 | $42.65 | $42.77 | -1.50% | 44,161 |
| Sep 29, 2026 | $44.40 | $45.51 | $43.25 | $43.42 | -0.96% | 22,632 |
| Sep 28, 2026 | $43.40 | $44.00 | $43.24 | $43.84 | +1.27% | 30,710 |
| Sep 25, 2026 | $43.75 | $43.75 | $42.98 | $43.29 | -0.02% | 16,697 |
| Sep 24, 2026 | $43.02 | $43.59 | $42.63 | $43.30 | +1.26% | 18,582 |
| Sep 23, 2026 | $43.21 | $43.74 | $42.12 | $42.76 | -2.08% | 27,065 |
| Sep 22, 2026 | $43.92 | $44.55 | $43.27 | $43.67 | +0.07% | 41,275 |
| Sep 21, 2026 | $44.08 | $44.28 | $42.95 | $43.64 | -1.51% | 76,412 |
| Sep 18, 2026 | $43.69 | $44.67 | $41.60 | $44.31 | +1.42% | 109,366 |
| Sep 17, 2026 | $43.64 | $43.87 | $43.25 | $43.69 | +0.44% | 10,272 |
| Sep 16, 2026 | $45.19 | $45.24 | $43.03 | $43.50 | -3.38% | 24,720 |
| Sep 15, 2026 | $44.60 | $45.08 | $43.92 | $45.02 | +2.20% | 26,663 |
| Sep 14, 2026 | $44.44 | $44.84 | $43.53 | $44.05 | -0.90% | 23,478 |
| Sep 11, 2026 | $44.70 | $44.70 | $43.24 | $44.45 | +0.11% | 17,369 |
| Sep 10, 2026 | $43.74 | $44.40 | $42.76 | $44.40 | +1.67% | 51,163 |
| Sep 9, 2026 | $42.93 | $43.95 | $42.93 | $43.67 | +0.67% | 16,233 |
| Sep 8, 2026 | $44.12 | $44.45 | $43.38 | $43.38 | -2.20% | 27,921 |
| Sep 4, 2026 | $43.57 | $44.52 | $43.57 | $44.36 | +0.94% | 12,104 |
| Sep 3, 2026 | $44.16 | $44.61 | $43.47 | $43.94 | +0.34% | 9,152 |
| Sep 2, 2026 | $43.77 | $44.62 | $43.65 | $43.79 | +3.87% | 17,795 |
| Sep 1, 2026 | $43.35 | $43.85 | $42.11 | $42.16 | -1.72% | 17,156 |
| Aug 31, 2026 | $43.47 | $43.84 | $42.86 | $42.90 | -0.60% | 10,054 |
| Aug 28, 2026 | $43.95 | $43.95 | $43.03 | $43.16 | -0.09% | 10,961 |
| Aug 27, 2026 | $43.00 | $43.45 | $42.28 | $43.20 | +1.06% | 16,515 |
| Aug 26, 2026 | $42.88 | $42.92 | $41.45 | $42.75 | -0.98% | 22,119 |
| Aug 25, 2026 | $43.18 | $43.56 | $42.60 | $43.17 | -0.53% | 17,958 |
| Aug 24, 2026 | $42.83 | $43.64 | $42.20 | $43.40 | +1.07% | 10,068 |
| Aug 21, 2026 | $43.29 | $43.75 | $42.18 | $42.94 | -0.95% | 15,477 |
| Aug 20, 2026 | $43.45 | $43.65 | $43.35 | $43.35 | -0.55% | 9,632 |
| Aug 19, 2026 | $45.09 | $45.15 | $43.00 | $43.59 | -3.46% | 18,995 |
| Aug 18, 2026 | $45.12 | $45.38 | $44.70 | $45.15 | +0.49% | 16,685 |
| Aug 17, 2026 | $45.11 | $45.52 | $44.92 | $44.93 | -0.99% | 17,308 |
| Aug 14, 2026 | $45.86 | $45.86 | $45.22 | $45.38 | -1.73% | 7,592 |
| Aug 13, 2026 | $45.96 | $46.18 | $45.62 | $46.18 | +1.25% | 13,297 |
| Aug 12, 2026 | $45.71 | $45.97 | $45.40 | $45.61 | +0.48% | 11,119 |
| Aug 11, 2026 | $44.76 | $45.49 | $44.76 | $45.39 | +2.09% | 9,665 |
| Aug 10, 2026 | $44.44 | $44.95 | $44.12 | $44.46 | -0.63% | 14,142 |
| Aug 7, 2026 | $45.36 | $45.36 | $44.31 | $44.74 | -1.24% | 8,987 |
| Aug 6, 2026 | $45.10 | $45.64 | $44.76 | $45.30 | +1.27% | 34,324 |
| Aug 5, 2026 | $45.02 | $45.48 | $44.30 | $44.73 | +0.07% | 17,719 |
| Aug 4, 2026 | $44.39 | $45.20 | $44.39 | $44.70 | +0.29% | 17,170 |
| Aug 3, 2026 | $44.44 | $45.84 | $44.23 | $44.57 | +0.97% | 16,825 |
| Jul 31, 2026 | $43.60 | $44.28 | $43.42 | $44.14 | +0.68% | 22,422 |
| Jul 30, 2026 | $44.28 | $44.76 | $43.56 | $43.84 | -1.99% | 13,481 |
| Jul 29, 2026 | $45.59 | $45.59 | $44.31 | $44.73 | -1.89% | 79,505 |
| Jul 28, 2026 | $45.04 | $45.59 | $44.74 | $45.59 | +1.58% | 34,785 |
| Jul 27, 2026 | $44.86 | $45.00 | $43.61 | $44.88 | +0.70% | 21,936 |
| Jul 24, 2026 | $43.50 | $44.97 | $43.50 | $44.57 | +1.43% | 32,667 |
| Jul 23, 2026 | $43.79 | $44.24 | $42.89 | $43.94 | -0.09% | 33,038 |
| Jul 22, 2026 | $43.74 | $44.13 | $43.35 | $43.98 | -0.45% | 44,056 |
| Jul 21, 2026 | $44.03 | $45.00 | $43.08 | $44.18 | -1.03% | 42,181 |
| Jul 20, 2026 | $45.00 | $45.09 | $44.00 | $44.64 | -1.57% | 18,952 |
| Jul 17, 2026 | $45.48 | $46.25 | $43.59 | $45.35 | -1.11% | 21,593 |
| Jul 16, 2026 | $44.85 | $46.00 | $44.85 | $45.86 | +2.30% | 23,590 |
| Jul 15, 2026 | $45.10 | $45.31 | $44.38 | $44.83 | +0.72% | 25,957 |
| Jul 14, 2026 | $44.82 | $45.85 | $43.84 | $44.51 | -0.85% | 42,701 |
| Jul 13, 2026 | $43.06 | $45.30 | $43.06 | $44.89 | +1.15% | 25,363 |
| Jul 10, 2026 | $44.01 | $44.45 | $43.07 | $44.38 | +1.09% | 19,432 |
| Jul 9, 2026 | $43.19 | $44.00 | $43.17 | $43.90 | +1.01% | 14,869 |
| Jul 8, 2026 | $43.93 | $43.95 | $41.86 | $43.46 | -1.14% | 15,741 |
| Jul 7, 2026 | $44.20 | $44.59 | $43.63 | $43.96 | -0.79% | 23,138 |
| Jul 6, 2026 | $44.53 | $44.64 | $43.51 | $44.31 | -0.49% | 23,171 |
| Jul 2, 2026 | $46.07 | $46.07 | $44.05 | $44.53 | -3.57% | 18,062 |
| Jul 1, 2026 | $44.50 | $46.30 | $44.15 | $46.18 | +4.69% | 28,571 |
| Jun 30, 2026 | $44.90 | $44.90 | $43.52 | $44.11 | -1.76% | 32,781 |
| Jun 29, 2026 | $45.30 | $45.47 | $43.99 | $44.90 | -1.10% | 36,947 |
| Jun 26, 2026 | $43.54 | $45.98 | $42.88 | $45.40 | +4.86% | 147,877 |
| Jun 25, 2026 | $43.32 | $43.71 | $42.96 | $43.30 | -0.31% | 5,661 |
| Jun 24, 2026 | $43.44 | $43.72 | $42.54 | $43.43 | +0.60% | 17,596 |
| Jun 23, 2026 | $42.35 | $43.22 | $42.15 | $43.17 | +2.18% | 14,734 |
| Jun 22, 2026 | $42.51 | $43.12 | $41.79 | $42.25 | -0.78% | 12,592 |
| Jun 18, 2026 | $41.50 | $42.66 | $41.10 | $42.58 | +4.21% | 62,135 |
| Jun 17, 2026 | $41.99 | $42.00 | $40.83 | $40.86 | -1.19% | 26,987 |
| Jun 16, 2026 | $41.81 | $42.01 | $41.17 | $41.35 | -0.27% | 15,413 |
| Jun 15, 2026 | $42.06 | $42.83 | $41.26 | $41.46 | -0.98% | 15,826 |
| Jun 12, 2026 | $41.59 | $42.35 | $41.59 | $41.87 | +0.53% | 25,738 |
| Jun 11, 2026 | $41.92 | $41.95 | $41.55 | $41.65 | +0.02% | 26,712 |
| Jun 10, 2026 | $41.49 | $41.85 | $41.16 | $41.64 | +1.66% | 33,995 |
| Jun 9, 2026 | $40.57 | $41.52 | $40.57 | $40.96 | +1.71% | 32,627 |
| Jun 8, 2026 | $39.99 | $40.56 | $39.99 | $40.27 | +1.38% | 31,165 |
| Jun 5, 2026 | $39.65 | $40.00 | $39.15 | $39.72 | 0.00% | 23,700 |
| Jun 4, 2026 | $38.40 | $39.72 | $38.32 | $39.72 | +4.20% | 9,359 |
| Jun 3, 2026 | $38.82 | $39.24 | $37.87 | $38.12 | -2.36% | 14,302 |
| Jun 2, 2026 | $38.86 | $39.44 | $38.86 | $39.04 | +0.44% | 8,387 |
| Jun 1, 2026 | $39.61 | $39.76 | $38.55 | $38.87 | -1.69% | 12,611 |
| May 29, 2026 | $39.34 | $39.85 | $39.01 | $39.54 | +1.38% | 12,595 |
| May 28, 2026 | $38.59 | $39.00 | $38.58 | $39.00 | +0.62% | 9,582 |
| May 27, 2026 | $38.17 | $38.84 | $37.78 | $38.76 | +1.55% | 40,960 |
| May 26, 2026 | $37.46 | $38.33 | $37.46 | $38.17 | +2.75% | 21,681 |
| May 22, 2026 | $37.33 | $37.43 | $36.88 | $37.15 | -1.07% | 11,540 |
| May 21, 2026 | $36.88 | $37.66 | $36.76 | $37.55 | +0.03% | 13,205 |
| May 20, 2026 | $37.33 | $37.64 | $37.09 | $37.54 | +1.60% | 12,179 |
| May 19, 2026 | $36.97 | $37.13 | $36.64 | $36.95 | -0.46% | 10,622 |
| May 18, 2026 | $37.10 | $37.35 | $36.91 | $37.12 | +0.60% | 18,965 |
| May 15, 2026 | $37.15 | $37.15 | $36.82 | $36.90 | -1.28% | 29,322 |
| May 14, 2026 | $37.17 | $37.56 | $36.91 | $37.38 | +0.95% | 12,843 |
| May 13, 2026 | $37.20 | $38.14 | $36.90 | $37.03 | +0.16% | 14,246 |
| May 12, 2026 | $37.31 | $37.31 | $36.90 | $36.97 | -0.80% | 10,956 |
| May 11, 2026 | $37.94 | $37.94 | $36.92 | $37.27 | -2.69% | 19,766 |
| May 8, 2026 | $37.97 | $38.30 | $37.70 | $38.30 | +0.31% | 5,738 |
| May 7, 2026 | $37.89 | $38.47 | $37.19 | $38.18 | +1.79% | 9,023 |
| May 6, 2026 | $37.19 | $37.89 | $37.19 | $37.51 | +0.29% | 9,326 |
| May 5, 2026 | $37.18 | $38.10 | $37.18 | $37.40 | +1.05% | 13,539 |
| May 4, 2026 | $37.11 | $37.51 | $36.90 | $37.01 | -0.64% | 13,524 |
| May 1, 2026 | $37.43 | $38.11 | $37.05 | $37.25 | +0.24% | 8,300 |
| Apr 30, 2026 | $37.00 | $37.47 | $36.90 | $37.16 | +0.03% | 13,968 |
| Apr 29, 2026 | $38.10 | $38.10 | $37.00 | $37.15 | -3.41% | 7,933 |
| Apr 28, 2026 | $38.09 | $38.46 | $37.55 | $38.46 | +1.45% | 6,884 |
| Apr 27, 2026 | $38.04 | $38.34 | $37.65 | $37.91 | -0.71% | 8,813 |
| Apr 24, 2026 | $37.78 | $38.58 | $37.78 | $38.18 | +0.58% | 6,883 |
| Apr 23, 2026 | $37.78 | $38.04 | $37.41 | $37.96 | +0.42% | 10,246 |
| Apr 22, 2026 | $37.91 | $38.46 | $37.63 | $37.80 | -0.29% | 9,398 |
| Apr 21, 2026 | $38.62 | $38.62 | $37.39 | $37.91 | +1.15% | 20,536 |
| Apr 20, 2026 | $38.27 | $38.68 | $37.48 | $37.48 | -0.37% | 6,740 |
| Apr 17, 2026 | $37.61 | $38.21 | $37.46 | $37.62 | +0.19% | 9,540 |
| Apr 16, 2026 | $37.75 | $37.82 | $37.22 | $37.55 | -0.37% | 11,209 |
| Apr 15, 2026 | $37.70 | $38.69 | $37.50 | $37.69 | -0.19% | 5,948 |
| Apr 14, 2026 | $38.36 | $38.60 | $37.75 | $37.76 | -1.92% | 8,292 |
| Apr 13, 2026 | $38.26 | $38.56 | $38.07 | $38.50 | +0.63% | 6,232 |
| Apr 10, 2026 | $38.70 | $38.70 | $38.21 | $38.26 | -2.17% | 3,967 |
| Apr 9, 2026 | $38.18 | $39.26 | $38.18 | $39.11 | +2.41% | 8,954 |
| Apr 8, 2026 | $38.05 | $38.88 | $37.41 | $38.19 | +2.39% | 13,073 |
| Apr 7, 2026 | $37.32 | $37.32 | $37.13 | $37.30 | -0.21% | 7,125 |
| Apr 6, 2026 | $37.39 | $37.39 | $37.35 | $37.38 | +0.97% | 4,252 |
| Apr 2, 2026 | $36.69 | $37.02 | $36.27 | $37.02 | +0.65% | 2,994 |
| Apr 1, 2026 | $37.10 | $37.17 | $36.64 | $36.78 | +0.38% | 7,152 |
| Mar 31, 2026 | $37.07 | $37.07 | $36.29 | $36.64 | -0.33% | 5,772 |
| Mar 30, 2026 | $36.51 | $36.82 | $36.07 | $36.76 | +1.16% | 11,732 |
| Mar 27, 2026 | $36.09 | $36.34 | $35.99 | $36.34 | -1.20% | 6,506 |
| Mar 26, 2026 | $36.55 | $36.80 | $36.55 | $36.78 | +0.22% | 7,934 |
| Mar 25, 2026 | $36.79 | $36.79 | $36.45 | $36.70 | -0.05% | 5,960 |
| Mar 24, 2026 | $37.09 | $37.40 | $36.70 | $36.72 | -0.73% | 7,505 |
| Mar 23, 2026 | $36.07 | $37.30 | $35.99 | $36.99 | +2.55% | 22,745 |
| Mar 20, 2026 | $36.24 | $36.49 | $35.91 | $36.07 | -0.33% | 35,249 |
| Mar 19, 2026 | $35.84 | $36.67 | $35.79 | $36.19 | +1.15% | 9,593 |
| Mar 18, 2026 | $35.90 | $36.03 | $35.75 | $35.78 | -0.61% | 14,576 |
| Mar 17, 2026 | $36.66 | $36.66 | $35.94 | $36.00 | -0.19% | 10,537 |
| Mar 16, 2026 | $35.82 | $36.20 | $35.75 | $36.07 | +0.59% | 6,040 |
| Mar 13, 2026 | $36.13 | $36.14 | $35.84 | $35.86 | -0.75% | 26,450 |
| Mar 12, 2026 | $35.71 | $36.18 | $35.71 | $36.13 | +0.50% | 12,420 |
| Mar 11, 2026 | $35.85 | $36.65 | $35.56 | $35.95 | +0.11% | 11,254 |
| Mar 10, 2026 | $35.97 | $36.58 | $35.90 | $35.91 | -0.91% | 13,110 |
| Mar 9, 2026 | $35.67 | $36.24 | $35.53 | $36.24 | +0.39% | 15,174 |
| Mar 6, 2026 | $35.70 | $36.13 | $35.70 | $36.10 | +0.28% | 52,569 |
| Mar 5, 2026 | $35.80 | $36.10 | $35.77 | $36.00 | -0.28% | 13,983 |
| Mar 4, 2026 | $37.30 | $37.30 | $36.00 | $36.10 | -0.58% | 10,735 |
| Mar 3, 2026 | $35.80 | $36.52 | $35.70 | $36.31 | +1.37% | 10,581 |
| Mar 2, 2026 | $35.27 | $36.23 | $35.20 | $35.82 | +0.99% | 11,345 |
| Feb 27, 2026 | $35.55 | $35.95 | $35.45 | $35.47 | -1.39% | 32,471 |
| Feb 26, 2026 | $36.85 | $37.49 | $35.97 | $35.97 | -1.94% | 8,607 |
| Feb 25, 2026 | $36.10 | $36.68 | $35.50 | $36.68 | +2.37% | 7,772 |
| Feb 24, 2026 | $35.02 | $35.83 | $35.02 | $35.83 | +2.02% | 9,353 |
| Feb 23, 2026 | $37.50 | $37.50 | $35.02 | $35.12 | -3.30% | 17,559 |
| Feb 20, 2026 | $36.40 | $36.90 | $36.27 | $36.32 | -0.25% | 10,716 |
| Feb 19, 2026 | $36.97 | $36.97 | $36.40 | $36.41 | -1.46% | 6,991 |
| Feb 18, 2026 | $37.56 | $37.56 | $36.75 | $36.95 | -1.94% | 8,838 |
| Feb 17, 2026 | $37.90 | $38.19 | $37.68 | $37.68 | +0.16% | 9,398 |
| Feb 13, 2026 | $37.68 | $37.95 | $37.62 | $37.62 | +0.80% | 8,682 |
| Feb 12, 2026 | $37.72 | $38.04 | $36.82 | $37.32 | -1.11% | 12,667 |
| Feb 11, 2026 | $38.42 | $38.42 | $37.70 | $37.74 | -2.28% | 7,564 |
| Feb 10, 2026 | $38.70 | $39.24 | $38.62 | $38.62 | -0.77% | 11,413 |
| Feb 9, 2026 | $39.21 | $39.85 | $38.89 | $38.92 | -1.72% | 11,475 |
| Feb 6, 2026 | $39.94 | $40.53 | $39.55 | $39.60 | +0.48% | 14,882 |
| Feb 5, 2026 | $39.23 | $39.67 | $39.03 | $39.41 | +0.48% | 8,377 |
| Feb 4, 2026 | $39.70 | $40.00 | $39.20 | $39.22 | -1.26% | 14,488 |
| Feb 3, 2026 | $39.31 | $39.72 | $37.51 | $39.72 | +0.40% | 10,707 |
| Feb 2, 2026 | $38.40 | $39.98 | $38.40 | $39.56 | +3.21% | 25,913 |
| Jan 30, 2026 | $37.86 | $38.72 | $37.77 | $38.33 | +0.52% | 18,016 |
| Jan 29, 2026 | $37.35 | $38.29 | $37.34 | $38.13 | +2.69% | 12,999 |
| Jan 28, 2026 | $37.00 | $37.52 | $36.95 | $37.13 | +0.84% | 13,735 |
| Jan 27, 2026 | $37.01 | $37.17 | $36.50 | $36.82 | -0.22% | 15,721 |
| Jan 26, 2026 | $36.99 | $37.27 | $36.35 | $36.90 | +0.35% | 12,345 |
| Jan 23, 2026 | $39.54 | $39.54 | $36.70 | $36.77 | -6.53% | 13,405 |
| Jan 22, 2026 | $39.83 | $39.95 | $38.97 | $39.34 | -0.58% | 13,716 |
| Jan 21, 2026 | $37.92 | $39.57 | $37.92 | $39.57 | +4.93% | 13,698 |
| Jan 20, 2026 | $37.50 | $37.71 | $37.39 | $37.71 | -0.55% | 11,415 |
| Jan 16, 2026 | $39.06 | $39.12 | $37.88 | $37.92 | -3.93% | 16,051 |
| Jan 15, 2026 | $38.13 | $40.42 | $38.11 | $39.47 | +3.79% | 10,442 |
| Jan 14, 2026 | $37.46 | $38.03 | $37.26 | $38.03 | +1.55% | 31,176 |
| Jan 13, 2026 | $37.62 | $37.70 | $37.38 | $37.45 | -0.40% | 13,842 |
| Jan 12, 2026 | $37.71 | $37.79 | $37.29 | $37.60 | -0.56% | 18,142 |
| Jan 9, 2026 | $38.16 | $38.16 | $37.46 | $37.81 | -0.11% | 50,319 |
| Jan 8, 2026 | $36.85 | $38.00 | $36.73 | $37.85 | +2.80% | 60,440 |
| Jan 7, 2026 | $37.33 | $37.36 | $36.52 | $36.82 | -1.60% | 13,148 |
| Jan 6, 2026 | $37.42 | $37.78 | $36.82 | $37.42 | +0.24% | 16,926 |
| Jan 5, 2026 | $37.52 | $38.11 | $36.91 | $37.33 | +0.69% | 25,328 |
| Jan 2, 2026 | $37.76 | $37.94 | $36.68 | $37.08 | -0.97% | 19,367 |
| Dec 31, 2025 | $38.00 | $38.50 | $37.23 | $37.44 | -1.71% | 9,363 |
| Dec 30, 2025 | $38.17 | $38.25 | $37.60 | $38.09 | +0.24% | 14,754 |
| Dec 29, 2025 | $38.88 | $39.00 | $38.00 | $38.00 | -1.88% | 10,486 |
| Dec 26, 2025 | $39.36 | $39.51 | $38.73 | $38.73 | -1.45% | 13,097 |
| Dec 24, 2025 | $39.10 | $39.51 | $38.38 | $39.30 | +0.36% | 14,153 |
| Dec 23, 2025 | $39.50 | $40.04 | $38.73 | $39.16 | -1.58% | 12,192 |
| Dec 22, 2025 | $40.22 | $40.76 | $39.60 | $39.79 | -1.24% | 25,029 |
| Dec 19, 2025 | $41.23 | $41.95 | $39.73 | $40.29 | -1.88% | 68,874 |
| Dec 18, 2025 | $40.95 | $41.20 | $40.57 | $41.06 | +0.39% | 63,172 |
| Dec 17, 2025 | $41.29 | $41.40 | $40.39 | $40.90 | +0.02% | 49,858 |
| Dec 16, 2025 | $41.00 | $41.56 | $40.82 | $40.89 | +0.07% | 39,031 |
| Dec 15, 2025 | $40.75 | $40.99 | $40.56 | $40.86 | +0.86% | 20,091 |
| Dec 12, 2025 | $40.67 | $40.98 | $40.51 | $40.51 | +0.25% | 20,383 |
| Dec 11, 2025 | $39.93 | $40.60 | $39.85 | $40.41 | +2.28% | 44,766 |
| Dec 10, 2025 | $39.13 | $39.93 | $39.13 | $39.51 | +1.36% | 64,821 |
| Dec 9, 2025 | $39.01 | $39.24 | $38.94 | $38.98 | +0.49% | 10,728 |
| Dec 8, 2025 | $38.97 | $39.12 | $38.75 | $38.79 | +0.47% | 11,533 |
| Dec 5, 2025 | $38.76 | $38.79 | $38.48 | $38.61 | +0.03% | 19,753 |
| Dec 4, 2025 | $38.82 | $38.87 | $38.60 | $38.60 | -0.41% | 8,181 |
| Dec 3, 2025 | $38.51 | $38.91 | $38.50 | $38.76 | +1.69% | 17,236 |
| Dec 2, 2025 | $38.41 | $38.41 | $38.01 | $38.12 | +0.12% | 10,367 |
| Dec 1, 2025 | $37.74 | $38.40 | $37.74 | $38.07 | -0.29% | 10,742 |
| Nov 28, 2025 | $38.10 | $38.21 | $37.82 | $38.18 | +0.10% | 9,835 |
| Nov 26, 2025 | $38.37 | $38.55 | $38.08 | $38.14 | -0.81% | 15,782 |
| Nov 25, 2025 | $37.35 | $38.69 | $37.35 | $38.45 | +4.40% | 21,615 |
| Nov 24, 2025 | $37.14 | $37.30 | $36.72 | $36.83 | -0.11% | 13,950 |
| Nov 21, 2025 | $35.95 | $37.07 | $35.95 | $36.87 | +2.90% | 30,713 |
| Nov 20, 2025 | $36.47 | $36.75 | $35.68 | $35.83 | -0.31% | 22,881 |
| Nov 19, 2025 | $35.75 | $36.09 | $35.55 | $35.94 | +0.22% | 14,475 |
| Nov 18, 2025 | $35.31 | $36.01 | $35.17 | $35.86 | +1.73% | 19,230 |
| Nov 17, 2025 | $36.42 | $36.43 | $35.21 | $35.25 | -3.45% | 13,110 |
| Nov 14, 2025 | $36.05 | $36.53 | $35.67 | $36.51 | +0.44% | 15,223 |
| Nov 13, 2025 | $36.12 | $36.58 | $36.12 | $36.35 | +0.28% | 14,214 |
| Nov 12, 2025 | $36.50 | $36.51 | $36.00 | $36.25 | +0.11% | 11,522 |
| Nov 11, 2025 | $35.91 | $36.28 | $35.75 | $36.21 | +1.26% | 18,299 |
| Nov 10, 2025 | $35.68 | $35.92 | $35.09 | $35.76 | +0.79% | 25,568 |
| Nov 7, 2025 | $35.46 | $35.77 | $35.25 | $35.48 | +0.20% | 11,539 |
| Nov 6, 2025 | $35.69 | $35.75 | $34.29 | $35.41 | -0.78% | 24,469 |
| Nov 5, 2025 | $35.50 | $35.77 | $35.44 | $35.69 | +2.12% | 15,000 |
| Nov 4, 2025 | $34.60 | $35.34 | $34.55 | $34.95 | +0.14% | 19,800 |
| Nov 3, 2025 | $34.48 | $35.42 | $33.90 | $34.90 | – | 27,312 |
Seasonality
FUNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.0% | 3.3% | -5.5% | 0.4% | -1.5% | 1.5% | 4.9% | 3.2% | -0.1% | 4.1% | 7.6% | 0.6% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 9 of 10 | 4 of 9 |
| 2026 | 3.1% | -7.5% | 3.3% | 2.1% | 6.4% | 11.6% | 0.6% | -2.8% | -0.3% | 7.9% | 2.0% | |
| 2025 | -2.7% | 9.9% | -16.1% | -0.0% | 0.9% | 3.2% | 6.7% | 13.7% | -1.6% | -5.4% | 10.6% | -1.9% |
| 2024 | -2.4% | -2.8% | 3.7% | -0.5% | -11.3% | 1.9% | 38.9% | 2.6% | 3.4% | 7.1% | 12.3% | -5.4% |
| 2023 | -0.1% | 0.4% | -13.6% | -10.5% | -12.7% | 9.5% | 21.8% | -5.4% | -0.0% | 2.1% | 13.1% | 27.1% |
| 2022 | 7.2% | 19.5% | -5.5% | 0.1% | -4.6% | -12.3% | -3.1% | -2.9% | -5.4% | 15.6% | 8.4% | -4.4% |
| 2021 | 1.6% | 15.8% | -2.7% | -3.1% | 7.4% | -4.1% | 0.2% | 6.4% | 1.0% | 2.3% | -1.1% | 0.5% |
| 2020 | -0.2% | -9.5% | -33.9% | 8.4% | -10.4% | -3.1% | -18.0% | 5.9% | 2.3% | 2.8% | 28.2% | 1.4% |
| 2019 | 2.3% | 6.8% | -0.2% | 10.2% | -4.9% | 9.5% | 8.5% | 2.1% | 1.2% | 7.0% | 2.1% | 0.8% |
| 2018 | 1.4% | -2.3% | 11.3% | 0.7% | 6.5% | -0.2% | -8.1% | 7.8% | -6.7% | -3.8% | 0.2% | -11.7% |
| 2017 | -10.3% | 2.4% | -1.0% | -3.8% | 7.5% | -0.7% | 1.3% | 4.3% | 5.7% | 5.1% | 0.3% | -0.9% |
See a number that looks wrong?