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

First United Corp (NQ: FUNC )

21.51 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 2.820 3.019 2.737 2.878 2,576 +0.02(+0.87%)
Jan 30, 2012 2.770 2.870 2.704 2.853 2,374 +0.09(+3.29%)
Jan 27, 2012 2.696 2.762 2.696 2.762 785 -0.15(-5.11%)
Jan 26, 2012 2.845 2.911 2.845 2.911 3,502 +0.10(+3.53%)
Jan 25, 2012 2.754 2.828 2.754 2.812 8,585 +0.12(+4.29%)
Jan 24, 2012 2.746 2.746 2.696 2.696 362 +0.01(+0.31%)
Jan 23, 2012 2.688 2.688 2.688 2.688 1,209 -0.08(-2.96%)
Jan 20, 2012 2.672 2.770 2.663 2.770 2,778 +0.07(+2.42%)
Jan 19, 2012 2.688 2.721 2.646 2.704 3,730 +0.06(+2.19%)
Jan 18, 2012 2.655 2.708 2.646 2.646 1,813 +0.00(+0.00%)
Jan 17, 2012 2.680 2.733 2.646 2.646 3,480 -0.02(-0.62%)
Jan 13, 2012 2.647 2.663 2.647 2.663 2,660 +0.02(+0.62%)
Jan 12, 2012 2.680 2.742 2.646 2.646 3,459 -0.04(-1.60%)
Jan 10, 2012 2.646 2.689 2.689 2.689 4,836 +0.04(+1.60%)
Jan 09, 2012 2.647 2.647 2.646 2.647 1,336 +0.00(+0.02%)
Jan 06, 2012 2.663 2.671 2.646 2.646 2,458 -0.03(-1.23%)
Jan 05, 2012 2.688 2.779 2.680 2.680 2,186 -0.01(-0.31%)
Jan 04, 2012 2.696 2.696 2.622 2.688 1,330 +0.07(+2.85%)
Dec 30, 2011 2.597 2.688 2.531 2.613 6,662 +0.08(+3.27%)
Dec 29, 2011 2.514 2.544 2.514 2.531 10,563 +0.02(+0.66%)
Dec 28, 2011 2.506 2.522 2.464 2.514 12,010 -0.01(-0.30%)
Dec 27, 2011 2.539 2.597 2.489 2.522 15,514 -0.07(-2.59%)
Dec 23, 2011 2.522 2.630 2.522 2.589 1,914 -0.02(-0.63%)
Dec 21, 2011 2.622 2.646 2.605 2.605 3,934 -0.02(-0.63%)
Dec 20, 2011 2.605 2.622 2.605 2.622 2,720 +0.04(+1.60%)
Dec 19, 2011 2.572 2.613 2.572 2.580 5,311 -0.06(-2.38%)
Dec 16, 2011 2.655 2.655 2.643 2.643 16,979 +0.00(+0.19%)
Dec 15, 2011 2.729 2.865 2.597 2.638 10,193 -0.06(-2.15%)
Dec 14, 2011 2.680 2.795 2.651 2.696 14,159 +0.12(+4.82%)
Dec 13, 2011 2.605 2.605 2.572 2.572 3,385 -0.02(-0.64%)
Dec 12, 2011 2.531 2.688 2.531 2.589 11,223 +0.02(+0.97%)
Dec 09, 2011 2.522 2.580 2.522 2.564 2,297 +0.00(+0.00%)
Dec 08, 2011 2.696 2.696 2.564 2.564 2,720 -0.04(-1.59%)
Dec 07, 2011 2.605 2.696 2.605 2.605 5,305 -0.01(-0.32%)
Dec 06, 2011 2.580 2.786 2.539 2.613 10,690 +0.07(+2.93%)
Dec 05, 2011 2.539 2.605 2.539 2.539 6,205 -0.01(-0.32%)
Dec 02, 2011 2.605 2.629 2.522 2.547 14,302 -0.25(-8.88%)
Dec 01, 2011 2.696 2.837 2.696 2.795 9,275 +0.28(+11.18%)
Nov 30, 2011 2.762 2.894 2.423 2.514 26,293 -0.34(-11.85%)
Nov 29, 2011 2.911 2.911 2.729 2.852 11,420 -0.04(-1.47%)
Nov 28, 2011 3.060 3.349 2.895 2.895 4,157 +0.12(+4.17%)
Nov 25, 2011 2.845 2.845 2.779 2.779 241 -0.02(-0.88%)
Nov 23, 2011 2.936 2.961 2.804 2.804 3,022 -0.09(-3.14%)
Nov 22, 2011 2.912 2.928 2.895 2.895 1,088 -0.06(-1.96%)
Nov 21, 2011 2.936 2.952 2.923 2.952 489 +0.02(+0.56%)
Nov 18, 2011 2.913 2.936 2.911 2.936 1,205 +0.04(+1.43%)
Nov 17, 2011 3.019 3.184 2.895 2.895 15,838 -0.17(-5.41%)
Nov 16, 2011 3.093 3.275 3.060 3.060 5,632 -0.02(-0.80%)
Nov 15, 2011 2.853 3.092 2.853 3.085 5,176 +0.30(+10.68%)
Nov 14, 2011 2.886 2.886 2.646 2.787 11,308 +0.00(+0.00%)
Nov 11, 2011 2.903 3.052 2.704 2.787 26,272 -0.12(-4.26%)
Nov 10, 2011 3.126 3.126 2.895 2.911 7,616 -0.22(-6.88%)
Nov 09, 2011 3.151 3.151 3.126 3.126 905 +0.00(+0.00%)
Nov 08, 2011 3.126 3.126 3.126 3.126 233 +0.00(+0.00%)
Nov 07, 2011 3.126 3.201 3.126 3.126 4,628 -0.06(-1.82%)
Nov 04, 2011 3.090 3.184 3.090 3.184 604 +0.08(+2.66%)
Nov 03, 2011 3.101 3.101 3.101 3.101 336 -0.17(-5.06%)
Nov 02, 2011 3.349 3.457 3.225 3.267 2,962 -0.06(-1.74%)
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.