First United Stock Price History

FUNC Stock  USD 32.02  0.85  2.59%   
Below is the normalized historical share price chart for First United extending back to September 03, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First United stands at 32.02, as last reported on the 3rd of August, with the highest price reaching 35.92 and the lowest price hitting 31.86 during the day.
IPO Date
8th of September 1992
200 Day MA
32.483
50 Day MA
31.5632
Beta
0.609
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. At this point, First United is very steady. First United secures Sharpe Ratio (or Efficiency) of 0.0454, which denotes the company had a 0.0454 % return per unit of risk over the last 3 months. We have found thirty technical indicators for First United, which you can use to evaluate the volatility of the firm. Please confirm First United's Mean Deviation of 1.43, downside deviation of 1.54, and Coefficient Of Variation of 1660.48 to check if the risk estimate we provide is consistent with the expected return of 0.0857%.
At present, First United's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 71.6 K, whereas Total Stockholder Equity is forecasted to decline to about 102.5 M. . At present, First United's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 10.37, whereas Price To Sales Ratio is forecasted to decline to 1.75. First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0454

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskFUNCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.89
  actual daily
16
84% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
3
97% of assets perform better
Based on monthly moving average First United is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First United by adding it to a well-diversified portfolio.
Price Book
1.1161
Price Sales
2.621
Shares Float
M
Dividend Share
0.44
Wall Street Target Price
42

First United Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First United price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 21, 202535.76
Lowest PriceJune 16, 202528.09

First United August 3, 2025 Stock Price Synopsis

Various analyses of First United's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First United from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First United Price Daily Balance Of Power(0.21)
First United Price Action Indicator(2.29)
First United Price Rate Of Daily Change 0.97 

First United August 3, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First United intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First United for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 7.67 with a coefficient of variation of 6.78. Under current investment horizon, the daily prices are spread out with arithmetic mean of 31.26. The median price for the last 90 days is 30.81. The company completed 105:100 stock split on 13th of March 1996. First United completed dividends distribution on 2025-07-18.
OpenHighLowCloseVolume
08/03/2025
 32.65  35.92  31.86  32.02 
08/01/2025
 32.65  35.92  31.86  32.02  23,224 
07/31/2025 33.02  33.47  32.25  32.87  21,650 
07/30/2025
 33.93  34.05  32.87  33.29  17,562 
07/29/2025
 34.42  34.85  33.50  33.69  20,074 
07/28/2025
 34.16  34.90  33.80  34.30  17,732 
07/25/2025 34.55  34.55  32.22  34.11  28,044 
07/24/2025
 35.61  36.57  34.63  34.66  32,557 
07/23/2025 35.99  36.02  35.30  35.68  34,670 
07/22/2025
 36.20  36.70  35.26  35.75  41,175 
07/21/2025 35.00  36.14  35.00  35.76  40,713 
07/18/2025
 34.38  35.13  33.15  34.83  34,589 
07/17/2025
 33.83  34.23  33.50  34.10  29,362 
07/16/2025
 33.32  34.78  32.71  33.60  36,671 
07/15/2025
 33.86  34.03  33.01  33.29  36,858 
07/14/2025
 33.17  33.97  32.79  33.97  24,216 
07/11/2025
 33.29  33.97  32.67  32.67  12,755 
07/10/2025
 33.64  33.77  33.38  33.40  11,464 
07/09/2025
 31.47  34.36  31.47  33.45  18,931 
07/08/2025
 33.48  34.11  33.48  33.62  25,606 
07/07/2025
 33.44  34.07  33.10  33.35  23,064 
07/03/2025
 33.41  33.68  33.34  33.59  14,205 
07/02/2025
 32.93  33.32  32.50  33.03  24,213 
07/01/2025
 30.66  32.68  30.65  32.67  38,775 
06/30/2025 29.29  31.50  29.29  30.81  75,354 
06/27/2025
 29.71  30.24  28.74  29.03  842,268 
06/26/2025
 28.57  29.58  28.57  29.45  26,850 
06/25/2025
 29.32  29.53  28.50  28.70  29,562 
06/24/2025
 28.67  29.40  28.37  29.09  38,931 
06/23/2025
 28.30  28.57  27.82  28.37  52,695 
06/20/2025
 29.10  29.22  28.05  28.19  34,508 
06/18/2025 28.96  28.96  28.17  28.48  24,232 
06/17/2025
 28.14  28.56  27.87  28.43  19,514 
06/16/2025
 29.56  29.56  27.97  28.09  25,010 
06/13/2025
 29.21  29.59  28.57  28.71  20,719 
06/12/2025
 29.76  29.76  28.97  29.49  13,031 
06/11/2025
 30.52  30.52  29.49  29.59  12,254 
06/10/2025
 29.77  29.84  29.21  29.77  12,956 
06/09/2025
 29.92  31.56  29.29  29.37  13,529 
06/06/2025 30.56  30.56  28.81  29.60  16,940 
06/05/2025
 30.30  30.30  29.31  29.31  11,139 
06/04/2025
 30.25  30.25  28.86  29.23  13,259 
06/03/2025
 29.81  30.08  29.07  29.37  18,017 
06/02/2025
 29.62  30.19  29.43  29.68  15,410 
05/30/2025
 29.92  30.16  29.67  29.86  10,169 
05/29/2025
 29.96  30.30  29.48  30.08  9,891 
05/28/2025
 29.91  30.16  29.75  29.80  9,755 
05/27/2025
 30.19  30.19  29.39  29.82  19,136 
05/23/2025 30.19  30.25  29.32  29.75  17,706 
05/22/2025
 30.61  30.89  29.81  29.99  33,550 
05/21/2025 30.72  31.08  30.10  30.67  10,443 
05/20/2025 30.85  31.78  30.85  31.14  8,394 
05/19/2025
 30.62  31.41  30.62  31.11  9,968 
05/16/2025
 31.83  32.14  31.02  31.02  8,831 
05/15/2025
 31.27  32.21  31.27  31.88  9,271 
05/14/2025
 31.02  31.99  31.02  31.45  12,165 
05/13/2025
 31.90  32.04  31.32  31.32  4,458 
05/12/2025
 31.79  32.12  31.38  31.43  8,918 
05/09/2025
 31.30  32.47  30.70  30.84  48,702 
05/08/2025
 30.44  32.29  30.44  31.33  13,969 
05/07/2025 30.60  30.94  30.35  30.46  10,627 

About First United Stock history

First United investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First United will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First United stock prices may prove useful in developing a viable investing in First United
Last ReportedProjected for Next Year
Common Stock Shares Outstanding6.5 MM
Net Income Applicable To Common Shares28.8 M30.2 M

First United Stock Technical Analysis

First United technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First United technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First United trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

First United Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First United's price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for First Stock analysis

When running First United's price analysis, check to measure First United's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First United is operating at the current time. Most of First United's value examination focuses on studying past and present price action to predict the probability of First United's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First United's price. Additionally, you may evaluate how the addition of First United to your portfolios can decrease your overall portfolio volatility.
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Money Managers
Screen money managers from public funds and ETFs managed around the world
Stocks Directory
Find actively traded stocks across global markets