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, 2016 7.956 8.138 7.956 8.005 3,018 +0.12(+1.52%)
Jan 28, 2016 8.030 8.063 7.857 7.886 7,076 -0.14(-1.70%)
Jan 27, 2016 8.039 8.134 8.022 8.022 1,373 +0.02(+0.31%)
Jan 26, 2016 7.879 8.072 7.865 7.997 5,865 -0.04(-0.51%)
Jan 25, 2016 8.576 8.576 7.964 8.039 8,067 -0.11(-1.32%)
Jan 22, 2016 8.103 8.146 7.981 8.146 6,479 +0.08(+1.02%)
Jan 21, 2016 8.005 8.063 7.939 8.063 8,933 +0.08(+1.04%)
Jan 20, 2016 8.105 8.105 7.782 7.981 28,468 -0.18(-2.20%)
Jan 19, 2016 8.105 8.237 8.105 8.161 8,563 +0.05(+0.59%)
Jan 15, 2016 8.130 8.113 8.113 8.113 15,477 -0.13(-1.60%)
Jan 14, 2016 8.311 8.402 8.179 8.245 27,802 -0.18(-2.16%)
Jan 13, 2016 8.485 8.609 8.353 8.427 11,236 -0.12(-1.35%)
Jan 12, 2016 8.444 8.651 8.444 8.543 6,282 -0.06(-0.67%)
Jan 11, 2016 9.353 9.353 8.452 8.601 19,299 -0.77(-8.21%)
Jan 08, 2016 9.387 9.387 9.345 9.370 3,151 -0.02(-0.26%)
Jan 07, 2016 9.511 9.519 9.242 9.395 11,332 -0.11(-1.13%)
Jan 06, 2016 9.114 9.552 9.114 9.502 7,660 -0.08(-0.86%)
Jan 05, 2016 9.552 9.676 8.799 9.585 15,541 +0.07(+0.69%)
Jan 04, 2016 9.535 9.593 9.511 9.519 13,446 -0.16(-1.62%)
Dec 31, 2015 9.428 9.676 9.676 9.676 4,957 +0.29(+3.08%)
Dec 30, 2015 8.874 9.469 8.816 9.387 11,022 +0.10(+1.07%)
Dec 29, 2015 9.213 9.453 9.180 9.287 12,800 +0.11(+1.17%)
Dec 28, 2015 9.097 9.513 8.932 9.180 27,460 +0.18(+2.02%)
Dec 24, 2015 8.642 8.998 8.998 8.998 18,258 +0.48(+5.69%)
Dec 23, 2015 8.394 8.700 8.353 8.514 6,685 +0.13(+1.52%)
Dec 22, 2015 8.493 8.510 8.336 8.386 11,074 +0.00(+0.00%)
Dec 21, 2015 8.419 8.510 8.287 8.386 9,963 +0.07(+0.80%)
Dec 18, 2015 8.460 8.509 8.320 8.320 6,635 -0.07(-0.89%)
Dec 17, 2015 8.452 8.502 8.386 8.394 5,545 -0.07(-0.86%)
Dec 16, 2015 8.369 8.477 8.311 8.467 22,237 +0.10(+1.16%)
Dec 15, 2015 8.411 8.435 8.311 8.369 1,824 +0.02(+0.30%)
Dec 14, 2015 8.369 8.411 8.311 8.345 3,198 +0.03(+0.40%)
Dec 11, 2015 8.369 8.411 8.278 8.311 12,309 -0.04(-0.49%)
Dec 10, 2015 8.427 8.427 8.278 8.353 8,094 +0.04(+0.50%)
Dec 09, 2015 8.345 8.353 8.287 8.311 4,142 +0.02(+0.20%)
Dec 08, 2015 8.345 8.427 8.278 8.295 4,787 -0.06(-0.69%)
Dec 07, 2015 8.485 8.485 8.278 8.353 9,059 -0.07(-0.79%)
Dec 04, 2015 8.435 8.493 8.394 8.419 5,068 -0.05(-0.59%)
Dec 03, 2015 8.444 8.510 8.378 8.469 3,540 +0.03(+0.39%)
Dec 02, 2015 8.444 8.510 8.435 8.435 1,677 +0.01(+0.10%)
Dec 01, 2015 8.378 8.477 8.378 8.427 11,616 +0.05(+0.59%)
Nov 30, 2015 8.444 8.444 8.311 8.378 7,016 -0.04(-0.49%)
Nov 27, 2015 8.311 8.419 8.311 8.419 2,048 +0.07(+0.79%)
Nov 25, 2015 8.278 8.353 8.353 8.353 9,794 +0.03(+0.40%)
Nov 24, 2015 8.402 8.452 8.278 8.320 14,056 -0.08(-0.98%)
Nov 23, 2015 8.543 8.601 8.378 8.402 21,744 -0.04(-0.49%)
Nov 20, 2015 8.518 8.518 8.353 8.444 19,192 -0.07(-0.87%)
Nov 19, 2015 8.411 8.717 8.336 8.518 20,901 +0.18(+2.18%)
Nov 18, 2015 8.303 8.345 8.270 8.336 11,265 +0.12(+1.41%)
Nov 17, 2015 8.229 8.295 8.212 8.220 19,464 -0.02(-0.20%)
Nov 16, 2015 8.270 8.284 8.183 8.237 19,670 -0.10(-1.19%)
Nov 13, 2015 8.096 8.617 8.080 8.336 22,456 +0.18(+2.23%)
Nov 12, 2015 8.063 8.183 8.063 8.154 4,469 -0.07(-0.90%)
Nov 11, 2015 8.072 8.220 8.072 8.229 5,759 +0.31(+3.97%)
Nov 10, 2015 7.890 7.923 7.782 7.914 15,375 -0.16(-1.95%)
Nov 09, 2015 8.130 8.130 7.865 8.072 7,487 -0.02(-0.31%)
Nov 06, 2015 8.022 8.187 7.939 8.096 27,461 +0.11(+1.35%)
Nov 05, 2015 7.857 8.014 7.865 7.989 7,868 +0.12(+1.58%)
Nov 04, 2015 7.699 7.865 7.567 7.865 11,488 +0.18(+2.37%)
Nov 03, 2015 7.236 7.683 7.236 7.683 53,262 +0.53(+7.40%)
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.