Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.70	17.70	16.64	17.14	9,536	-0.61(-3.41%)
Nov 29, 2021	18.39	18.39	17.74	17.74	1,052	-0.33(-1.83%)
Nov 26, 2021	18.44	18.44	17.92	18.07	2,049	-0.59(-3.15%)
Nov 24, 2021	18.49	18.77	18.48	18.66	6,039	+0.08(+0.44%)
Nov 23, 2021	18.47	18.71	18.47	18.58	2,454	-0.16(-0.83%)
Nov 22, 2021	18.28	18.81	18.28	18.73	8,994	+0.59(+3.24%)
Nov 19, 2021	18.17	18.48	18.03	18.14	20,101	-0.14(-0.75%)
Nov 18, 2021	18.08	18.06	18.06	18.28	4,081	+0.40(+2.26%)
Nov 17, 2021	18.05	18.08	17.88	17.88	7,146	-0.18(-1.02%)
Nov 16, 2021	18.34	18.34	18.04	18.06	1,472	-0.31(-1.70%)
Nov 15, 2021	18.51	18.81	18.23	18.37	3,824	-0.20(-1.09%)
Nov 12, 2021	18.36	18.72	18.32	18.58	13,510	+0.29(+1.61%)
Nov 11, 2021	18.54	18.80	18.25	18.28	5,654	-0.17(-0.90%)
Nov 10, 2021	18.52			18.45	3,518	+0.00(+0.00%)
Nov 09, 2021	18.35	18.45	18.29	18.45	12,466	-0.08(-0.45%)
Nov 08, 2021	18.45	18.66	18.19	18.53	9,374	-0.05(-0.25%)
Nov 05, 2021	18.35	18.58	18.31	18.58	9,271	+0.22(+1.21%)
Nov 04, 2021	18.14	18.37	18.14	18.35	19,005	+0.09(+0.49%)
Nov 03, 2021	17.99	18.36	17.99	18.26	10,841	+0.09(+0.50%)
Nov 02, 2021	17.83	18.17	17.59	18.17	13,418	+0.57(+3.23%)
Nov 01, 2021	17.51	17.85	17.33	17.60	8,530	+0.28(+1.59%)
Oct 29, 2021	17.56	17.56	17.30	17.33	2,285	-0.29(-1.67%)
Oct 28, 2021	17.52	17.85	17.27	17.62	3,987	+0.08(+0.47%)
Oct 27, 2021	17.53	17.88	17.53	17.54	6,609	+0.03(+0.16%)
Oct 26, 2021	17.35			17.51	7,065	+0.44(+2.58%)
Oct 25, 2021	16.84	17.12	16.71	17.07	8,497	+0.03(+0.18%)
Oct 22, 2021	16.74	17.05	16.74	17.04	4,419	+0.38(+2.29%)
Oct 21, 2021	16.82	17.05	16.62	16.66	2,641	-0.21(-1.25%)
Oct 20, 2021	16.85	16.87	16.73	16.87	2,815	+0.05(+0.27%)
Oct 19, 2021	16.76	16.83	16.58	16.82	10,356	+0.16(+0.94%)
Oct 18, 2021	16.79	16.84	16.52	16.67	5,489	-0.05(-0.33%)
Oct 15, 2021	16.80	17.00	16.52	16.72	12,460	-0.18(-1.09%)
Oct 14, 2021	16.57	17.02	16.41	16.91	11,485	+0.52(+3.17%)
Oct 13, 2021	16.84	16.84	16.39	16.39	6,296	+0.00(+0.00%)
Oct 12, 2021	16.67	16.76	16.26	16.39	9,905	-0.21(-1.26%)
Oct 11, 2021	16.96	17.20	16.60	16.60	20,120	-0.14(-0.82%)
Oct 08, 2021	16.80	16.80	16.73	16.73	931	-0.06(-0.38%)
Oct 07, 2021	16.88	16.88	16.71	16.80	8,405	-0.16(-0.97%)
Oct 06, 2021	16.94	16.96	16.71	16.96	4,282	+0.01(+0.05%)
Oct 05, 2021	16.75	16.98	16.71	16.95	10,628	+0.19(+1.14%)
Oct 04, 2021	16.79	17.00	16.71	16.76	3,776	-0.09(-0.54%)
Oct 01, 2021	16.90	17.20	16.75	16.85	4,199	-0.08(-0.48%)
Sep 30, 2021	16.71	17.11	16.71	16.93	14,365	+0.23(+1.36%)
Sep 29, 2021	16.74	16.81	16.71	16.71	3,189	+0.00(+0.00%)
Sep 28, 2021	16.94	16.94	16.71	16.71	6,511	-0.29(-1.71%)
Sep 27, 2021	16.80	17.00	16.79	17.00	5,930	+0.21(+1.25%)
Sep 24, 2021	16.70	16.79	16.61	16.79	4,004	+0.08(+0.49%)
Sep 23, 2021	16.70	16.74	16.61	16.71	8,306	+0.14(+0.82%)
Sep 22, 2021	16.57	16.61	16.57	16.57	1,425	+0.00(+0.00%)
Sep 21, 2021	16.77	16.77	16.57	16.57	4,862	-0.15(-0.93%)
Sep 20, 2021	16.66	16.96	16.34	16.72	9,476	-0.18(-1.08%)
Sep 17, 2021	16.57	16.91	16.52	16.91	16,538	+0.37(+2.26%)
Sep 16, 2021	16.45	16.65	16.45	16.53	2,785	-0.15(-0.93%)
Sep 15, 2021	17.02	17.02	16.52	16.69	2,974	+0.15(+0.88%)
Sep 14, 2021	16.73	16.76	16.43	16.54	6,578	+0.06(+0.39%)
Sep 13, 2021	16.41	16.95	16.37	16.48	6,715	+0.14(+0.84%)
Sep 10, 2021	16.67	16.67	16.32	16.34	2,873	+0.05(+0.28%)
Sep 09, 2021	16.76	16.98	16.30	16.30	4,501	-0.35(-2.08%)
Sep 08, 2021	16.33	16.71	16.33	16.64	4,091	+0.21(+1.27%)
Sep 07, 2021	16.83	16.83	16.39	16.43	4,902	-0.43(-2.54%)
Sep 03, 2021	17.28	17.35	16.86	16.86	10,078	-0.22(-1.28%)
Sep 02, 2021	17.28	17.39	16.81	17.08	7,679	-0.26(-1.52%)

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.

First United Corp (NQ: FUNC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

First United Corp (NQ: FUNC )

Historical Prices

Sections

Services