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 UNCHANGED
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 (%)
Feb 28, 2013 6.748 6.748 6.641 6.641 6,227 -0.17(-2.55%)
Feb 27, 2013 6.820 6.839 6.815 6.815 1,511 +0.03(+0.49%)
Feb 26, 2013 6.781 6.781 6.781 6.781 604 -0.04(-0.61%)
Feb 25, 2013 6.781 6.823 6.781 6.823 241 +0.21(+3.12%)
Feb 22, 2013 6.575 6.616 6.368 6.616 1,538 -0.02(-0.37%)
Feb 21, 2013 6.765 6.781 6.641 6.641 1,209 -0.22(-3.25%)
Feb 20, 2013 6.881 6.897 6.682 6.864 10,338 -0.06(-0.84%)
Feb 19, 2013 6.649 6.930 6.616 6.922 6,650 +0.35(+5.28%)
Feb 15, 2013 6.533 6.575 6.533 6.575 7,061 +0.02(+0.25%)
Feb 14, 2013 6.881 6.906 6.451 6.558 11,506 -0.39(-5.60%)
Feb 13, 2013 7.005 7.046 6.930 6.947 4,473 -0.17(-2.33%)
Feb 12, 2013 6.889 7.112 6.889 7.112 2,939 +0.10(+1.41%)
Feb 11, 2013 6.909 7.238 6.909 7.013 3,581 -0.01(-0.12%)
Feb 08, 2013 7.096 7.336 6.872 7.021 4,609 -0.05(-0.70%)
Feb 07, 2013 7.005 7.129 7.005 7.071 4,731 +0.04(+0.59%)
Feb 06, 2013 6.674 7.030 6.674 7.029 10,677 +0.18(+2.64%)
Feb 04, 2013 6.657 6.881 6.542 6.849 10,645 +0.15(+2.24%)
Feb 01, 2013 7.030 7.030 6.600 6.699 5,840 -0.10(-1.46%)
Jan 31, 2013 6.641 6.823 6.591 6.798 7,461 +0.39(+6.06%)
Jan 30, 2013 6.310 6.985 6.310 6.409 5,380 +0.21(+3.33%)
Jan 29, 2013 5.954 6.360 5.954 6.203 13,232 +0.32(+5.49%)
Jan 28, 2013 5.789 5.988 5.789 5.880 4,242 +0.01(+0.14%)
Jan 25, 2013 5.864 5.884 5.847 5.872 1,692 -0.02(-0.28%)
Jan 24, 2013 5.921 6.012 5.830 5.888 9,013 +0.02(+0.28%)
Jan 23, 2013 5.806 5.996 5.806 5.872 5,848 -0.02(-0.28%)
Jan 22, 2013 5.996 5.996 5.872 5.888 1,709 +0.10(+1.71%)
Jan 18, 2013 5.789 5.790 5.789 5.789 604 -0.20(-3.31%)
Jan 17, 2013 6.145 6.153 5.872 5.988 5,652 +0.22(+3.72%)
Jan 16, 2013 5.731 5.814 5.665 5.773 6,538 +0.02(+0.29%)
Jan 15, 2013 5.756 5.756 5.756 5.756 120 +0.01(+0.14%)
Jan 14, 2013 5.748 6.194 5.748 5.748 8,464 +0.05(+0.87%)
Jan 11, 2013 5.748 5.847 5.682 5.698 21,523 -0.30(-4.97%)
Jan 10, 2013 5.690 5.996 5.682 5.996 4,045 +0.00(+0.00%)
Jan 09, 2013 5.566 6.120 5.525 5.996 15,217 +0.39(+6.93%)
Jan 08, 2013 5.607 5.607 5.607 5.607 120 +0.01(+0.15%)
Jan 07, 2013 5.872 5.872 5.599 5.599 2,055 -0.06(-1.02%)
Jan 04, 2013 5.913 5.913 5.657 5.657 483 -0.31(-5.26%)
Jan 02, 2013 5.971 5.971 5.971 5.971 0 +0.19(+3.29%)
Dec 31, 2012 5.549 5.789 5.541 5.781 17,201 -0.01(-0.14%)
Dec 28, 2012 5.458 6.045 5.442 5.789 36,241 +0.17(+2.94%)
Dec 27, 2012 5.682 5.682 5.475 5.624 8,106 +0.01(+0.15%)
Dec 26, 2012 5.657 5.781 5.500 5.615 5,199 +0.14(+2.57%)
Dec 24, 2012 5.475 5.475 5.475 5.475 740 -0.32(-5.56%)
Dec 21, 2012 5.450 5.979 5.450 5.797 7,361 -0.05(-0.85%)
Dec 20, 2012 5.996 6.451 5.665 5.847 28,567 +0.22(+3.82%)
Dec 19, 2012 5.525 5.665 5.525 5.632 3,246 -0.16(-2.71%)
Dec 18, 2012 5.516 5.789 5.516 5.789 1,311 -0.02(-0.28%)
Dec 17, 2012 5.491 5.806 5.491 5.806 2,473 -0.19(-3.17%)
Dec 12, 2012 5.930 5.996 5.996 5.996 16,928 +0.08(+1.40%)
Dec 11, 2012 5.673 5.913 5.500 5.913 16,082 +0.12(+2.14%)
Dec 10, 2012 5.814 5.913 5.789 5.789 1,571 -0.23(-3.85%)
Dec 07, 2012 5.888 6.021 5.797 6.021 11,587 +0.03(+0.55%)
Dec 06, 2012 5.648 5.988 5.648 5.988 9,712 +0.00(+0.00%)
Dec 05, 2012 5.789 5.988 5.516 5.988 3,964 -0.01(-0.14%)
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.