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 (%)
Mar 28, 2013 7.443 7.443 6.856 6.856 5,634 -0.34(-4.71%)
Mar 27, 2013 7.203 7.203 7.154 7.195 4,599 -0.02(-0.23%)
Mar 26, 2013 7.220 7.220 7.195 7.212 956 +0.08(+1.17%)
Mar 21, 2013 7.228 7.128 7.128 7.128 4,957 -0.01(-0.16%)
Mar 20, 2013 7.123 7.381 7.121 7.140 1,088 -0.10(-1.34%)
Mar 19, 2013 7.294 7.443 7.220 7.236 3,330 +0.02(+0.23%)
Mar 18, 2013 7.245 7.245 7.195 7.220 2,660 -0.21(-2.89%)
Mar 15, 2013 7.187 7.435 7.137 7.435 38,959 +0.32(+4.53%)
Mar 14, 2013 7.145 7.145 7.112 7.112 1,827 -0.12(-1.71%)
Mar 13, 2013 6.930 7.236 6.922 7.236 7,588 +0.21(+2.94%)
Mar 12, 2013 7.030 7.195 7.028 7.030 6,077 -0.20(-2.75%)
Mar 11, 2013 7.178 7.236 6.823 7.228 13,337 +0.12(+1.63%)
Mar 08, 2013 6.781 7.195 6.633 7.112 12,248 +0.16(+2.26%)
Mar 07, 2013 6.930 6.955 6.641 6.955 846 +0.11(+1.57%)
Mar 06, 2013 6.674 6.848 6.633 6.848 1,390 +0.20(+2.99%)
Mar 05, 2013 6.707 6.914 6.649 6.649 5,437 -0.05(-0.74%)
Mar 04, 2013 6.732 6.955 6.628 6.699 9,563 -0.33(-4.71%)
Mar 01, 2013 6.616 7.030 6.616 7.030 5,147 +0.39(+5.85%)
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%)
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.