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 -0.04 (-0.18%)
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 (%)
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%)
Nov 02, 2015 7.145 7.195 7.145 7.154 6,039 +0.01(+0.12%)
Oct 30, 2015 7.145 7.164 7.071 7.145 10,785 +0.07(+1.05%)
Oct 29, 2015 7.046 7.145 6.963 7.071 8,825 -0.04(-0.58%)
Oct 28, 2015 6.984 7.112 6.831 7.112 22,574 +0.33(+4.88%)
Oct 27, 2015 6.798 6.864 6.781 6.781 2,326 +0.00(+0.00%)
Oct 26, 2015 6.963 6.980 6.781 6.781 4,869 -0.03(-0.48%)
Oct 23, 2015 6.798 6.823 6.790 6.814 2,438 +0.03(+0.49%)
Oct 22, 2015 6.633 6.781 6.633 6.781 8,437 +0.12(+1.74%)
Oct 21, 2015 6.699 6.699 6.666 6.666 2,574 -0.03(-0.49%)
Oct 20, 2015 6.633 6.699 6.633 6.699 1,991 +0.00(+0.00%)
Oct 19, 2015 6.699 6.699 6.616 6.699 10,586 +0.04(+0.62%)
Oct 16, 2015 6.657 6.699 6.583 6.657 5,107 +0.01(+0.19%)
Oct 15, 2015 6.798 6.798 6.542 6.645 15,967 -0.01(-0.19%)
Oct 14, 2015 6.666 6.666 6.657 6.657 1,845 -0.05(-0.74%)
Oct 13, 2015 6.684 6.707 6.666 6.707 3,580 -0.00(-0.00%)
Oct 09, 2015 6.707 6.707 6.707 6.707 1 -0.05(-0.73%)
Oct 08, 2015 6.732 6.757 6.732 6.757 3,385 +0.02(+0.37%)
Oct 07, 2015 6.773 6.773 6.699 6.732 1,303 +0.02(+0.25%)
Oct 06, 2015 6.682 6.740 6.682 6.715 2,223 -0.07(-0.98%)
Oct 05, 2015 6.748 6.781 6.624 6.781 7,078 +0.03(+0.49%)
Oct 02, 2015 6.666 6.748 6.624 6.748 4,136 +0.07(+1.12%)
Oct 01, 2015 6.750 6.750 6.674 6.674 848 -0.11(-1.59%)
Sep 30, 2015 6.682 6.782 6.682 6.782 1,146 +0.07(+1.11%)
Sep 29, 2015 6.732 6.748 6.657 6.707 8,182 -0.07(-1.10%)
Sep 28, 2015 6.708 6.781 6.707 6.781 5,025 -0.12(-1.80%)
Sep 25, 2015 6.724 6.906 6.666 6.906 1,839 +0.22(+3.34%)
Sep 24, 2015 6.687 6.798 6.667 6.682 2,818 -0.06(-0.86%)
Sep 23, 2015 6.781 6.781 6.666 6.740 18,233 +0.00(+0.00%)
Sep 22, 2015 6.666 6.806 6.666 6.740 7,389 -0.01(-0.12%)
Sep 21, 2015 6.765 6.765 6.666 6.748 6,542 +0.04(+0.62%)
Sep 18, 2015 6.724 6.757 6.666 6.707 12,311 -0.07(-1.10%)
Sep 17, 2015 6.815 6.815 6.707 6.781 3,051 +0.00(+0.00%)
Sep 16, 2015 6.806 6.930 6.722 6.781 9,259 +0.03(+0.49%)
Sep 15, 2015 6.897 6.897 6.757 6.748 1,854 +0.04(+0.62%)
Sep 11, 2015 6.666 6.707 6.707 6.707 71 -0.03(-0.49%)
Sep 10, 2015 6.625 6.633 6.624 6.740 6,284 +0.03(+0.49%)
Sep 09, 2015 6.715 6.906 6.707 6.707 2,692 +0.00(+0.00%)
Sep 08, 2015 6.674 6.740 6.666 6.707 6,004 +0.04(+0.62%)
Sep 04, 2015 6.666 6.666 6.666 6.666 604 -0.01(-0.12%)
Sep 03, 2015 6.666 6.740 6.666 6.674 4,432 -0.01(-0.12%)
Sep 02, 2015 6.740 6.740 6.682 6.682 2,407 -0.04(-0.61%)
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.