Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

21.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.095 5.095 4.849 4.849 39,868 -0.25(-4.84%)
Jan 28, 2010 5.137 5.145 5.079 5.095 13,530 -0.07(-1.28%)
Jan 27, 2010 5.178 5.646 5.079 5.161 37,579 +0.00(+0.00%)
Jan 26, 2010 5.137 6.049 5.137 5.161 68,593 -0.01(-0.16%)
Jan 25, 2010 4.956 5.169 4.939 5.169 20,981 +0.13(+2.61%)
Jan 22, 2010 4.898 5.038 4.898 5.038 6,431 +0.07(+1.49%)
Jan 21, 2010 4.898 4.978 4.898 4.964 6,398 +0.03(+0.67%)
Jan 20, 2010 4.997 4.997 4.906 4.931 7,216 +0.00(+0.00%)
Jan 19, 2010 4.956 4.997 4.931 4.931 4,342 -0.02(-0.33%)
Jan 15, 2010 4.898 4.948 4.948 4.948 7,178 +0.00(+0.00%)
Jan 14, 2010 4.931 4.964 4.926 4.948 4,155 +0.00(+0.00%)
Jan 13, 2010 4.931 4.948 4.874 4.948 6,322 +0.02(+0.50%)
Jan 12, 2010 4.865 4.948 4.865 4.923 13,916 +0.02(+0.50%)
Jan 11, 2010 5.046 5.046 4.898 4.898 20,540 -0.07(-1.32%)
Jan 08, 2010 4.931 5.219 4.923 4.964 50,619 +0.03(+0.70%)
Jan 07, 2010 4.931 4.964 4.890 4.929 26,721 +0.01(+0.13%)
Jan 06, 2010 4.849 4.931 4.849 4.923 14,131 +0.02(+0.50%)
Jan 05, 2010 4.906 4.931 4.890 4.898 6,965 +0.04(+0.85%)
Jan 04, 2010 4.808 5.005 4.775 4.857 25,487 -0.07(-1.50%)
Dec 31, 2009 4.980 4.931 4.931 4.931 51,469 -0.04(-0.83%)
Dec 30, 2009 5.194 5.202 4.931 4.972 15,452 -0.12(-2.42%)
Dec 29, 2009 5.178 5.178 5.095 5.095 18,830 -0.08(-1.59%)
Dec 28, 2009 5.186 5.260 5.112 5.178 41,169 -0.05(-0.97%)
Dec 24, 2009 5.178 5.276 5.145 5.229 3,876 +0.05(+0.98%)
Dec 23, 2009 5.457 5.506 5.112 5.178 37,290 -0.33(-5.97%)
Dec 22, 2009 5.219 5.523 5.219 5.506 9,415 +0.29(+5.51%)
Dec 21, 2009 5.506 5.506 5.137 5.219 31,199 -0.12(-2.31%)
Dec 18, 2009 5.391 5.556 5.342 5.342 40,772 -0.21(-3.76%)
Dec 17, 2009 5.737 5.737 5.424 5.551 16,992 -0.08(-1.40%)
Dec 16, 2009 5.728 5.753 5.630 5.630 13,125 -0.12(-2.14%)
Dec 15, 2009 5.695 5.852 5.695 5.753 3,375 +0.03(+0.57%)
Dec 14, 2009 5.897 6.007 5.687 5.720 8,473 -0.22(-3.73%)
Dec 11, 2009 5.868 6.188 5.745 5.942 3,966 +0.20(+3.43%)
Dec 10, 2009 5.679 6.000 5.679 5.745 11,620 -0.12(-1.96%)
Dec 09, 2009 5.852 6.057 5.387 5.860 70,528 -0.11(-1.86%)
Dec 08, 2009 5.548 5.971 5.548 5.971 18,478 +0.42(+7.63%)
Dec 07, 2009 5.630 5.630 5.342 5.548 11,923 -0.07(-1.32%)
Dec 04, 2009 5.457 5.958 5.457 5.621 30,309 -0.05(-0.87%)
Dec 03, 2009 5.671 5.671 5.539 5.671 39,653 -0.01(-0.14%)
Dec 02, 2009 5.358 5.695 5.342 5.679 30,931 +0.21(+3.91%)
Dec 01, 2009 5.539 5.548 5.432 5.465 6,246 -0.01(-0.15%)
Nov 30, 2009 5.679 5.864 5.424 5.474 8,005 -0.07(-1.33%)
Nov 27, 2009 5.342 5.580 4.931 5.548 23,530 -0.11(-1.89%)
Nov 25, 2009 6.164 6.164 5.054 5.654 56,050 -0.51(-8.33%)
Nov 24, 2009 6.246 6.390 6.164 6.168 6,572 -0.03(-0.56%)
Nov 23, 2009 6.460 6.519 6.164 6.203 19,598 -0.29(-4.46%)
Nov 20, 2009 6.534 6.739 6.328 6.493 14,205 -0.04(-0.63%)
Nov 19, 2009 6.328 6.620 6.164 6.534 15,253 +0.37(+6.00%)
Nov 18, 2009 6.583 6.599 6.164 6.164 16,302 -0.39(-5.90%)
Nov 17, 2009 6.534 6.797 6.410 6.550 32,553 +0.04(+0.63%)
Nov 16, 2009 6.821 6.978 6.509 6.509 14,084 -0.27(-4.00%)
Nov 13, 2009 6.739 7.134 6.723 6.780 3,346 +0.04(+0.61%)
Nov 12, 2009 7.150 7.275 6.739 6.739 4,562 -0.26(-3.70%)
Nov 11, 2009 7.750 7.941 6.986 6.998 22,519 -0.82(-10.46%)
Nov 10, 2009 8.383 8.383 7.816 7.816 19,537 -0.57(-6.76%)
Nov 09, 2009 8.629 8.629 8.288 8.383 15,422 -0.47(-5.29%)
Nov 06, 2009 8.860 8.860 8.843 8.851 1,946 -0.11(-1.19%)
Nov 05, 2009 8.917 8.975 8.835 8.958 10,361 +0.04(+0.46%)
Nov 04, 2009 8.888 8.999 8.827 8.917 7,585 +0.12(+1.31%)
Nov 03, 2009 9.205 9.205 8.802 8.802 18,308 -0.34(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.