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

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
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 (%)
Feb 29, 2012 4.300 4.391 4.292 4.391 4,473 -0.02(-0.38%)
Feb 28, 2012 4.383 4.631 4.152 4.408 9,096 +0.02(+0.57%)
Feb 27, 2012 4.400 4.400 4.152 4.383 1,788 +0.00(+0.00%)
Feb 24, 2012 4.358 4.383 4.358 4.383 1,858 -0.06(-1.30%)
Feb 23, 2012 4.391 4.441 4.300 4.441 5,490 +0.04(+0.94%)
Feb 22, 2012 4.631 4.631 4.284 4.400 975 -0.15(-3.27%)
Feb 21, 2012 4.524 4.615 4.433 4.549 12,034 +0.31(+7.42%)
Feb 17, 2012 4.094 4.342 4.094 4.234 5,443 +0.14(+3.43%)
Feb 16, 2012 3.308 4.119 3.308 4.094 44,914 +0.91(+28.57%)
Feb 15, 2012 3.300 3.300 3.123 3.184 3,506 +0.06(+1.85%)
Feb 14, 2012 3.101 3.126 3.093 3.126 5,250 +0.10(+3.21%)
Feb 13, 2012 3.019 3.213 3.019 3.029 9,250 -0.07(-2.39%)
Feb 10, 2012 3.101 3.184 2.936 3.103 6,554 +0.00(+0.05%)
Feb 09, 2012 3.101 3.110 3.101 3.101 1,253 +0.04(+1.35%)
Feb 08, 2012 2.986 3.060 2.977 3.060 604 +0.06(+1.93%)
Feb 07, 2012 2.977 3.110 2.977 3.002 1,263 +0.10(+3.42%)
Feb 03, 2012 2.895 2.903 2.903 2.903 362 +0.01(+0.29%)
Feb 02, 2012 2.795 2.895 2.787 2.895 1,813 -0.11(-3.58%)
Feb 01, 2012 3.018 3.018 2.969 3.002 775 +0.12(+4.31%)
Jan 31, 2012 2.820 3.019 2.737 2.878 2,576 +0.02(+0.87%)
Jan 30, 2012 2.770 2.870 2.704 2.853 2,374 +0.09(+3.29%)
Jan 27, 2012 2.696 2.762 2.696 2.762 785 -0.15(-5.11%)
Jan 26, 2012 2.845 2.911 2.845 2.911 3,502 +0.10(+3.53%)
Jan 25, 2012 2.754 2.828 2.754 2.812 8,585 +0.12(+4.29%)
Jan 24, 2012 2.746 2.746 2.696 2.696 362 +0.01(+0.31%)
Jan 23, 2012 2.688 2.688 2.688 2.688 1,209 -0.08(-2.96%)
Jan 20, 2012 2.672 2.770 2.663 2.770 2,778 +0.07(+2.42%)
Jan 19, 2012 2.688 2.721 2.646 2.704 3,730 +0.06(+2.19%)
Jan 18, 2012 2.655 2.708 2.646 2.646 1,813 +0.00(+0.00%)
Jan 17, 2012 2.680 2.733 2.646 2.646 3,480 -0.02(-0.62%)
Jan 13, 2012 2.647 2.663 2.647 2.663 2,660 +0.02(+0.62%)
Jan 12, 2012 2.680 2.742 2.646 2.646 3,459 -0.04(-1.60%)
Jan 10, 2012 2.646 2.689 2.689 2.689 4,836 +0.04(+1.60%)
Jan 09, 2012 2.647 2.647 2.646 2.647 1,336 +0.00(+0.02%)
Jan 06, 2012 2.663 2.671 2.646 2.646 2,458 -0.03(-1.23%)
Jan 05, 2012 2.688 2.779 2.680 2.680 2,186 -0.01(-0.31%)
Jan 04, 2012 2.696 2.696 2.622 2.688 1,330 +0.07(+2.85%)
Dec 30, 2011 2.597 2.688 2.531 2.613 6,662 +0.08(+3.27%)
Dec 29, 2011 2.514 2.544 2.514 2.531 10,563 +0.02(+0.66%)
Dec 28, 2011 2.506 2.522 2.464 2.514 12,010 -0.01(-0.30%)
Dec 27, 2011 2.539 2.597 2.489 2.522 15,514 -0.07(-2.59%)
Dec 23, 2011 2.522 2.630 2.522 2.589 1,914 -0.02(-0.63%)
Dec 21, 2011 2.622 2.646 2.605 2.605 3,934 -0.02(-0.63%)
Dec 20, 2011 2.605 2.622 2.605 2.622 2,720 +0.04(+1.60%)
Dec 19, 2011 2.572 2.613 2.572 2.580 5,311 -0.06(-2.38%)
Dec 16, 2011 2.655 2.655 2.643 2.643 16,979 +0.00(+0.19%)
Dec 15, 2011 2.729 2.865 2.597 2.638 10,193 -0.06(-2.15%)
Dec 14, 2011 2.680 2.795 2.651 2.696 14,159 +0.12(+4.82%)
Dec 13, 2011 2.605 2.605 2.572 2.572 3,385 -0.02(-0.64%)
Dec 12, 2011 2.531 2.688 2.531 2.589 11,223 +0.02(+0.97%)
Dec 09, 2011 2.522 2.580 2.522 2.564 2,297 +0.00(+0.00%)
Dec 08, 2011 2.696 2.696 2.564 2.564 2,720 -0.04(-1.59%)
Dec 07, 2011 2.605 2.696 2.605 2.605 5,305 -0.01(-0.32%)
Dec 06, 2011 2.580 2.786 2.539 2.613 10,690 +0.07(+2.93%)
Dec 05, 2011 2.539 2.605 2.539 2.539 6,205 -0.01(-0.32%)
Dec 02, 2011 2.605 2.629 2.522 2.547 14,302 -0.25(-8.88%)
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.