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

First United Corp (NQ: FUNC )

21.74 +0.24 (+1.12%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
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%)
Nov 01, 2011 3.076 3.399 3.076 3.325 1,053 +0.07(+2.03%)
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%)
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.