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, 2016 10.75 10.92 10.67 10.71 6,247 +0.04(+0.39%)
Nov 29, 2016 10.67 10.71 10.67 10.67 2,505 +0.00(+0.00%)
Nov 28, 2016 10.79 10.79 10.63 10.67 3,102 +0.08(+0.78%)
Nov 25, 2016 10.98 10.98 10.54 10.59 3,354 -0.54(-4.83%)
Nov 23, 2016 11.12 11.12 11.12 0 -0.04(-0.37%)
Nov 22, 2016 11.16 11.57 11.12 11.16 21,395 +0.04(+0.37%)
Nov 21, 2016 10.63 11.12 10.63 11.12 12,969 +0.79(+7.60%)
Nov 18, 2016 10.34 10.54 10.34 10.34 6,973 +0.00(+0.00%)
Nov 17, 2016 10.34 10.50 10.25 10.34 14,998 +0.12(+1.21%)
Nov 16, 2016 10.17 10.21 10.17 10.21 4,097 +0.12(+1.23%)
Nov 15, 2016 9.924 10.21 9.883 10.09 5,151 +0.00(+0.00%)
Nov 14, 2016 10.05 10.09 10.05 10.09 1,430 +0.29(+2.91%)
Nov 11, 2016 9.899 9.899 9.804 9.804 362 -0.12(-1.21%)
Nov 10, 2016 9.965 10.09 9.717 9.924 17,288 -0.20(-1.96%)
Nov 09, 2016 10.01 10.17 9.965 10.12 3,914 +0.24(+2.43%)
Nov 08, 2016 9.800 10.01 9.800 9.883 3,799 -0.08(-0.83%)
Nov 07, 2016 10.01 10.05 9.965 9.965 2,902 +0.37(+3.88%)
Nov 04, 2016 9.829 9.841 9.593 9.593 530 -0.04(-0.43%)
Nov 03, 2016 9.717 9.759 9.635 9.635 981 +0.03(+0.34%)
Nov 02, 2016 9.602 9.602 9.602 9.602 604 +0.00(+0.04%)
Nov 01, 2016 9.676 9.676 9.593 9.597 9,276 -0.04(-0.39%)
Oct 31, 2016 9.759 9.924 9.635 9.635 2,613 -0.14(-1.44%)
Oct 28, 2016 9.585 9.775 9.585 9.775 3,802 +0.18(+1.90%)
Oct 27, 2016 9.552 9.593 9.353 9.593 14,842 +0.08(+0.87%)
Oct 26, 2016 9.651 9.651 9.511 9.511 4,366 -0.22(-2.21%)
Oct 25, 2016 9.638 9.727 9.635 9.726 5,472 +0.10(+1.01%)
Oct 24, 2016 9.635 9.769 9.628 9.628 3,753 +0.20(+2.13%)
Oct 21, 2016 9.428 9.428 9.428 9.428 264 -0.21(-2.14%)
Oct 20, 2016 9.633 9.634 9.633 9.634 296 -0.03(-0.35%)
Oct 19, 2016 9.710 9.710 9.668 9.668 2,195 -0.09(-0.89%)
Oct 18, 2016 9.783 9.783 9.700 9.755 1,636 +0.13(+1.30%)
Oct 17, 2016 9.629 9.629 9.629 9.629 354 +0.08(+0.81%)
Oct 14, 2016 9.552 9.552 9.552 9.552 1,533 +0.04(+0.43%)
Oct 13, 2016 9.494 9.593 9.494 9.511 789 -0.14(-1.50%)
Oct 12, 2016 9.420 9.655 9.420 9.655 2,413 +0.14(+1.52%)
Oct 11, 2016 9.511 9.511 9.511 9.511 652 -0.00(-0.00%)
Oct 10, 2016 9.370 9.511 9.370 9.511 2,523 +0.17(+1.77%)
Oct 07, 2016 9.717 9.883 9.147 9.345 16,992 -0.74(-7.30%)
Oct 06, 2016 9.891 10.08 9.891 10.08 2,672 +0.13(+1.33%)
Oct 05, 2016 10.10 10.10 9.932 9.949 2,691 -0.12(-1.15%)
Oct 04, 2016 10.29 10.29 9.965 10.06 1,359 -0.21(-2.09%)
Oct 03, 2016 9.895 10.29 9.895 10.28 3,007 +0.04(+0.40%)
Sep 30, 2016 9.965 10.24 9.965 10.24 4,418 +0.31(+3.17%)
Sep 29, 2016 10.14 10.14 9.841 9.924 13,666 -0.03(-0.33%)
Sep 28, 2016 9.916 10.16 9.841 9.957 27,233 +0.12(+1.18%)
Sep 27, 2016 9.263 9.912 9.263 9.841 11,459 +0.66(+7.21%)
Sep 26, 2016 8.981 9.229 8.981 9.180 19,366 +0.26(+2.87%)
Sep 23, 2016 8.824 8.923 8.762 8.923 13,737 +0.24(+2.76%)
Sep 22, 2016 8.667 8.795 8.667 8.684 4,275 -0.06(-0.66%)
Sep 21, 2016 8.709 8.742 8.709 8.742 1,239 +0.05(+0.57%)
Sep 20, 2016 8.708 8.742 8.655 8.692 4,507 -0.02(-0.19%)
Sep 19, 2016 8.642 8.708 8.576 8.708 8,742 +0.11(+1.25%)
Sep 16, 2016 8.560 8.684 8.518 8.601 8,929 -0.14(-1.61%)
Sep 15, 2016 8.684 8.742 8.535 8.742 2,356 +0.02(+0.28%)
Sep 14, 2016 8.651 8.742 8.535 8.717 1,771 -0.02(-0.28%)
Sep 13, 2016 8.601 8.775 8.554 8.742 1,095 +0.14(+1.63%)
Sep 12, 2016 8.651 8.651 8.557 8.601 2,116 -0.07(-0.76%)
Sep 09, 2016 8.535 8.739 8.402 8.667 20,036 +0.13(+1.55%)
Sep 08, 2016 8.650 8.651 8.535 8.535 1,615 -0.03(-0.39%)
Sep 07, 2016 8.477 8.742 8.477 8.568 16,628 -0.05(-0.58%)
Sep 06, 2016 8.538 8.626 8.535 8.617 1,989 +0.13(+1.54%)
Sep 02, 2016 8.642 8.487 8.487 8.487 2,176 -0.16(-1.89%)
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.