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 (%)
Oct 29, 2010 3.440 3.440 3.440 3.440 362 +0.00(+0.00%)
Oct 28, 2010 3.457 3.457 3.440 3.440 581 +0.00(+0.00%)
Oct 27, 2010 3.440 3.440 3.440 3.440 754 -0.03(-0.95%)
Oct 25, 2010 3.490 3.490 3.473 3.473 3,003 -0.02(-0.47%)
Oct 22, 2010 3.515 3.589 3.490 3.490 1,209 -0.02(-0.47%)
Oct 21, 2010 3.473 3.507 3.473 3.507 1,571 -0.08(-2.30%)
Oct 20, 2010 3.589 3.622 3.581 3.589 4,594 +0.09(+2.60%)
Oct 19, 2010 3.473 3.589 3.473 3.498 6,045 +0.11(+3.17%)
Oct 18, 2010 3.531 3.531 3.308 3.391 15,886 -0.29(-7.87%)
Oct 14, 2010 3.647 3.680 3.680 3.680 7,980 +0.20(+5.70%)
Oct 13, 2010 3.515 3.531 3.482 3.482 5,366 -0.03(-0.94%)
Oct 12, 2010 3.589 3.837 3.482 3.515 1,825 +0.12(+3.41%)
Oct 11, 2010 3.804 3.804 3.382 3.399 5,963 -0.21(-5.73%)
Oct 08, 2010 3.804 3.837 3.566 3.606 4,292 -0.07(-1.80%)
Oct 07, 2010 3.631 3.672 3.631 3.672 1,211 +0.17(+4.95%)
Oct 06, 2010 3.589 3.589 3.441 3.499 3,800 -0.05(-1.40%)
Oct 05, 2010 3.579 3.579 3.548 3.548 1,575 -0.12(-3.15%)
Oct 04, 2010 3.664 3.664 3.664 3.664 242 +0.03(+0.91%)
Oct 01, 2010 3.837 3.837 3.532 3.631 2,969 +0.20(+5.77%)
Sep 30, 2010 3.482 3.961 3.433 3.433 6,381 -0.05(-1.42%)
Sep 29, 2010 3.672 4.018 3.482 3.482 7,311 -0.27(-7.25%)
Sep 28, 2010 3.730 3.763 3.730 3.754 1,013 +0.04(+1.11%)
Sep 27, 2010 3.713 3.721 3.713 3.713 979 +0.00(+0.00%)
Sep 24, 2010 3.713 3.713 3.713 3.713 121 -0.12(-3.02%)
Sep 23, 2010 3.955 3.969 3.829 3.829 2,017 -0.33(-7.94%)
Sep 22, 2010 3.936 4.159 3.746 4.159 1,899 +0.22(+5.66%)
Sep 21, 2010 3.606 4.118 3.383 3.936 12,837 +0.14(+3.70%)
Sep 20, 2010 3.738 3.796 3.449 3.796 6,925 +0.00(+0.00%)
Sep 17, 2010 3.334 3.796 3.334 3.796 3,158 +0.48(+14.43%)
Sep 15, 2010 3.301 3.342 3.301 3.317 2,297 +0.02(+0.50%)
Sep 14, 2010 3.317 3.317 3.301 3.301 3,393 -0.02(-0.50%)
Sep 13, 2010 3.342 3.382 3.301 3.317 13,997 +0.02(+0.50%)
Sep 10, 2010 3.342 3.379 3.301 3.301 2,789 -0.06(-1.72%)
Sep 09, 2010 3.350 3.358 3.350 3.358 1,328 -0.02(-0.73%)
Sep 08, 2010 3.342 3.383 3.342 3.383 947 -0.07(-2.15%)
Sep 07, 2010 3.342 3.466 3.342 3.457 3,150 +0.12(+3.46%)
Sep 03, 2010 3.301 3.342 3.301 3.342 1,090 +0.00(+0.00%)
Sep 02, 2010 3.301 3.342 3.301 3.342 10,490 +0.01(+0.25%)
Sep 01, 2010 3.317 3.400 3.301 3.334 17,468 -0.01(-0.25%)
Aug 31, 2010 3.309 3.342 3.301 3.342 822 +0.04(+1.25%)
Aug 30, 2010 3.317 3.317 3.301 3.301 1,863 -0.08(-2.44%)
Aug 27, 2010 3.342 3.383 3.334 3.383 1,449 -0.20(-5.64%)
Aug 26, 2010 3.367 3.606 3.301 3.585 8,983 +0.27(+8.08%)
Aug 25, 2010 3.405 3.405 3.301 3.317 7,507 -0.11(-3.13%)
Aug 24, 2010 3.317 3.462 3.301 3.424 4,726 +0.09(+2.72%)
Aug 23, 2010 3.301 3.334 3.301 3.334 1,362 +0.02(+0.50%)
Aug 20, 2010 3.647 3.647 3.301 3.317 7,376 -0.19(-5.41%)
Aug 19, 2010 3.309 3.507 3.301 3.507 7,769 +0.02(+0.71%)
Aug 18, 2010 3.301 3.482 3.301 3.482 1,720 +0.08(+2.42%)
Aug 17, 2010 3.320 3.400 3.320 3.400 4,199 +0.06(+1.73%)
Aug 16, 2010 3.259 3.350 3.259 3.342 1,467 +0.08(+2.53%)
Aug 13, 2010 3.136 3.342 3.136 3.259 14,655 +0.09(+2.73%)
Aug 12, 2010 3.045 3.173 3.045 3.173 1,696 +0.04(+1.18%)
Aug 11, 2010 3.169 3.235 2.995 3.136 6,768 +0.02(+0.53%)
Aug 10, 2010 3.057 3.119 3.057 3.119 484 -0.01(-0.26%)
Aug 09, 2010 2.946 3.251 2.740 3.127 24,828 +0.12(+3.84%)
Aug 06, 2010 3.053 3.177 3.012 3.012 13,826 -0.07(-2.15%)
Aug 05, 2010 3.164 3.218 3.020 3.078 7,697 -0.13(-4.11%)
Aug 04, 2010 3.210 3.210 3.210 3.210 121 -0.01(-0.26%)
Aug 03, 2010 3.218 3.235 3.210 3.218 2,860 -0.06(-1.76%)
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.