Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.076 3.440 3.076 3.258 1,118 +0.12(+3.68%)
Oct 28, 2011 3.308 3.316 2.919 3.143 8,897 -0.28(-8.21%)
Oct 27, 2011 3.325 3.473 3.316 3.424 3,073 -0.07(-2.13%)
Oct 26, 2011 3.978 3.978 3.358 3.498 8,598 +0.12(+3.42%)
Oct 25, 2011 2.977 3.614 2.944 3.382 9,467 +0.52(+18.21%)
Oct 24, 2011 2.828 2.895 2.820 2.861 3,449 +0.16(+5.81%)
Oct 21, 2011 2.671 2.704 2.646 2.704 1,124 +0.06(+2.19%)
Oct 20, 2011 2.655 2.696 2.646 2.646 1,586 +0.00(+0.00%)
Oct 19, 2011 2.732 2.746 2.646 2.646 4,414 -0.04(-1.54%)
Oct 18, 2011 2.820 2.836 2.680 2.688 3,686 -0.15(-5.25%)
Oct 17, 2011 2.977 2.977 2.696 2.837 9,617 +0.00(+0.00%)
Oct 14, 2011 2.787 2.837 2.787 2.837 1,811 -0.11(-3.65%)
Oct 11, 2011 2.762 2.944 2.944 2.944 5,924 +0.05(+1.71%)
Oct 10, 2011 3.076 3.076 2.895 2.895 7,908 +0.10(+3.55%)
Oct 07, 2011 2.696 3.093 2.696 2.795 8,702 +0.17(+6.29%)
Oct 06, 2011 2.812 2.853 2.514 2.630 11,773 -0.37(-12.40%)
Oct 05, 2011 2.878 3.308 2.878 3.002 4,785 +0.08(+2.83%)
Oct 04, 2011 2.845 2.919 2.812 2.919 1,209 +0.07(+2.62%)
Oct 03, 2011 2.812 3.043 2.812 2.845 12,349 -0.18(-6.01%)
Sep 30, 2011 2.812 3.300 2.812 3.027 3,571 +0.17(+6.09%)
Sep 29, 2011 2.893 2.944 2.853 2.853 4,772 +0.04(+1.47%)
Sep 28, 2011 2.853 2.853 2.812 2.812 5,030 -0.04(-1.45%)
Sep 27, 2011 2.919 2.936 2.853 2.853 6,903 +0.06(+2.07%)
Sep 26, 2011 3.118 3.143 2.795 2.795 9,352 -0.45(-13.77%)
Sep 23, 2011 3.118 3.242 3.101 3.242 1,051 +0.01(+0.25%)
Sep 22, 2011 3.234 3.234 3.234 3.234 120 -0.07(-2.25%)
Sep 21, 2011 3.639 3.639 3.308 3.308 1,451 +0.14(+4.44%)
Sep 20, 2011 3.283 3.283 2.791 3.167 2,627 -0.28(-8.16%)
Sep 16, 2011 3.449 3.449 3.449 3.449 120 +0.12(+3.73%)
Sep 15, 2011 3.192 3.391 3.192 3.325 1,692 +0.05(+1.52%)
Sep 13, 2011 3.275 3.275 3.275 3.275 0 +0.02(+0.62%)
Sep 12, 2011 3.101 3.255 3.101 3.255 713 -0.05(-1.61%)
Sep 08, 2011 3.366 3.308 3.308 3.308 11,366 -0.08(-2.44%)
Sep 07, 2011 3.713 3.713 3.391 3.391 1,934 +0.16(+4.86%)
Sep 06, 2011 3.234 3.234 3.234 3.234 241 +0.09(+2.89%)
Sep 02, 2011 3.465 3.465 3.002 3.143 2,645 -0.34(-9.74%)
Sep 01, 2011 3.614 3.614 3.309 3.482 2,176 -0.16(-4.32%)
Aug 31, 2011 3.705 3.705 3.639 3.639 1,209 -0.08(-2.22%)
Aug 29, 2011 3.688 3.722 3.722 3.722 725 +0.04(+1.12%)
Aug 26, 2011 3.639 3.763 3.639 3.680 3,149 +0.03(+0.91%)
Aug 25, 2011 3.639 3.647 3.639 3.647 6,651 +0.01(+0.23%)
Aug 24, 2011 3.697 3.697 3.523 3.639 2,261 -0.06(-1.57%)
Aug 23, 2011 3.879 3.928 3.688 3.697 9,297 -0.17(-4.49%)
Aug 22, 2011 3.928 3.928 3.854 3.870 1,129 +0.02(+0.65%)
Aug 19, 2011 3.846 3.928 3.846 3.846 1,210 +0.00(+0.00%)
Aug 18, 2011 3.986 3.986 3.722 3.846 6,008 -0.14(-3.57%)
Aug 17, 2011 3.988 3.988 3.988 3.988 120 -0.11(-2.59%)
Aug 16, 2011 3.937 4.135 3.937 4.094 1,209 +0.18(+4.65%)
Aug 15, 2011 4.052 4.052 3.912 3.912 2,569 -0.02(-0.42%)
Aug 12, 2011 4.176 4.209 3.928 3.928 8,706 -0.21(-5.00%)
Aug 11, 2011 4.135 4.143 4.135 4.135 785 +0.15(+3.80%)
Aug 10, 2011 4.143 4.246 3.984 3.984 6,360 -0.15(-3.66%)
Aug 09, 2011 4.160 4.243 4.135 4.135 3,866 -0.04(-0.99%)
Aug 08, 2011 4.416 4.416 4.052 4.176 13,292 +0.04(+1.00%)
Aug 05, 2011 4.135 4.135 4.135 4.135 9,725 -0.09(-2.15%)
Aug 04, 2011 4.185 4.234 4.135 4.226 6,970 +0.08(+2.00%)
Aug 03, 2011 4.201 4.259 4.135 4.143 7,267 +0.01(+0.20%)
Aug 02, 2011 4.206 4.259 4.135 4.135 12,552 -0.05(-1.19%)
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.