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 31, 2011 3.639 3.639 3.449 3.469 13,928 -0.17(-4.66%)
Jan 28, 2011 3.680 3.722 3.465 3.639 6,434 +0.00(+0.00%)
Jan 27, 2011 3.597 3.647 3.597 3.639 3,143 +0.19(+5.52%)
Jan 26, 2011 3.449 3.449 3.449 3.449 120 +0.00(+0.00%)
Jan 25, 2011 3.655 3.655 3.449 3.449 3,197 -0.27(-7.33%)
Jan 24, 2011 3.824 3.837 3.639 3.722 4,250 +0.06(+1.58%)
Jan 21, 2011 3.449 3.722 3.449 3.664 4,582 +0.02(+0.45%)
Jan 20, 2011 3.473 3.722 3.440 3.647 5,320 -0.07(-1.78%)
Jan 19, 2011 4.077 4.077 3.457 3.713 4,139 +0.26(+7.42%)
Jan 18, 2011 3.440 3.457 3.440 3.457 617 -0.12(-3.46%)
Jan 14, 2011 3.581 3.683 3.495 3.581 2,094 -0.06(-1.59%)
Jan 13, 2011 3.713 3.722 3.597 3.639 9,310 +0.00(+0.00%)
Jan 12, 2011 3.664 3.722 3.639 3.639 3,814 -0.03(-0.90%)
Jan 11, 2011 3.515 3.672 3.515 3.672 7,045 +0.07(+2.07%)
Jan 10, 2011 3.432 3.713 3.432 3.598 2,055 +0.01(+0.23%)
Jan 07, 2011 3.680 3.680 3.556 3.589 5,759 -0.09(-2.47%)
Jan 06, 2011 3.490 3.730 3.370 3.680 18,044 +0.21(+5.95%)
Jan 05, 2011 3.052 3.602 2.886 3.473 19,343 +0.40(+12.91%)
Jan 04, 2011 3.019 3.076 2.932 3.076 12,478 +0.17(+5.68%)
Jan 03, 2011 2.895 2.911 2.770 2.911 17,537 +0.07(+2.62%)
Dec 31, 2010 2.787 2.894 2.589 2.837 30,670 +0.05(+1.78%)
Dec 30, 2010 2.895 2.895 2.787 2.787 14,718 -0.09(-3.16%)
Dec 29, 2010 2.688 2.878 2.688 2.878 7,020 +0.19(+7.08%)
Dec 28, 2010 2.605 2.701 2.605 2.688 4,171 +0.02(+0.62%)
Dec 27, 2010 2.721 2.878 2.531 2.671 24,331 -0.05(-1.82%)
Dec 23, 2010 2.770 2.803 2.613 2.721 18,453 -0.09(-3.24%)
Dec 22, 2010 2.828 2.886 2.655 2.812 9,843 -0.07(-2.58%)
Dec 21, 2010 2.812 2.894 2.770 2.886 6,662 +0.08(+2.95%)
Dec 20, 2010 2.895 2.977 2.804 2.804 12,866 -0.08(-2.87%)
Dec 17, 2010 2.895 2.903 2.878 2.886 22,673 -0.01(-0.29%)
Dec 16, 2010 2.895 2.944 2.861 2.895 27,563 -0.08(-2.78%)
Dec 15, 2010 3.010 3.010 2.853 2.977 8,713 +0.08(+2.86%)
Dec 14, 2010 3.076 3.076 2.895 2.895 2,369 -0.11(-3.71%)
Dec 13, 2010 3.101 3.217 2.977 3.006 9,812 +0.05(+1.82%)
Dec 10, 2010 3.068 3.068 2.936 2.952 3,176 -0.07(-2.19%)
Dec 09, 2010 3.217 3.217 2.895 3.019 9,666 -0.14(-4.45%)
Dec 08, 2010 3.192 3.192 3.159 3.159 2,660 -0.03(-1.04%)
Dec 07, 2010 3.308 3.308 3.159 3.192 5,313 +0.03(+1.05%)
Dec 06, 2010 3.159 3.184 3.159 3.159 2,660 +0.00(+0.00%)
Dec 03, 2010 3.167 3.176 3.159 3.159 3,869 -0.09(-2.80%)
Dec 02, 2010 3.308 3.349 3.225 3.250 3,851 -0.06(-1.75%)
Dec 01, 2010 3.250 3.316 3.250 3.308 9,010 +0.10(+3.04%)
Nov 30, 2010 3.217 3.374 3.147 3.210 9,009 +0.08(+2.70%)
Nov 29, 2010 3.184 3.325 3.101 3.126 10,831 -0.06(-1.82%)
Nov 26, 2010 3.184 3.184 3.118 3.184 1,301 +0.00(+0.00%)
Nov 24, 2010 3.316 3.184 3.184 3.184 13,126 -0.13(-3.99%)
Nov 23, 2010 3.473 3.473 3.316 3.316 7,262 -0.12(-3.37%)
Nov 22, 2010 3.614 3.614 3.432 3.432 4,748 -0.18(-5.03%)
Nov 19, 2010 3.721 3.721 3.556 3.614 1,032 +0.13(+3.80%)
Nov 18, 2010 4.110 4.110 3.482 3.482 10,516 -0.56(-13.91%)
Nov 17, 2010 4.110 4.110 3.829 4.044 5,574 -0.07(-1.81%)
Nov 16, 2010 3.887 4.135 3.722 4.119 5,236 +0.40(+10.67%)
Nov 15, 2010 3.804 3.804 3.722 3.722 5,217 +0.00(+0.00%)
Nov 12, 2010 3.755 3.804 3.722 3.722 6,709 +0.00(+0.00%)
Nov 11, 2010 3.771 3.771 3.581 3.722 10,713 -0.08(-2.17%)
Nov 10, 2010 3.763 3.804 3.763 3.804 725 -0.08(-2.13%)
Nov 09, 2010 3.928 3.928 3.887 3.887 13,638 -0.01(-0.21%)
Nov 08, 2010 3.722 4.036 3.647 3.895 24,848 +0.02(+0.64%)
Nov 05, 2010 3.432 3.870 3.399 3.870 15,192 +0.44(+12.77%)
Nov 04, 2010 3.391 3.432 3.391 3.432 5,320 +0.04(+1.19%)
Nov 03, 2010 3.432 3.432 3.316 3.392 4,473 -0.07(-2.12%)
Nov 02, 2010 3.457 3.465 3.457 3.465 2,297 -0.01(-0.24%)
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.