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 (%)
Mar 31, 2014 6.252 6.285 6.252 6.285 1,303 +0.00(+0.00%)
Mar 28, 2014 6.285 6.302 6.211 6.285 10,410 -0.08(-1.30%)
Mar 27, 2014 6.459 6.475 6.318 6.368 15,363 -0.23(-3.51%)
Mar 26, 2014 6.649 6.711 6.550 6.600 5,756 -0.06(-0.87%)
Mar 25, 2014 6.608 6.657 6.608 6.657 1,672 +0.02(+0.25%)
Mar 24, 2014 6.459 6.657 6.442 6.641 5,854 -0.02(-0.25%)
Mar 21, 2014 6.641 6.666 6.418 6.657 83,086 -0.08(-1.23%)
Mar 20, 2014 6.856 7.030 6.691 6.740 12,875 -0.10(-1.45%)
Mar 19, 2014 7.195 7.228 6.641 6.839 18,815 -0.12(-1.78%)
Mar 18, 2014 6.666 7.137 6.666 6.963 16,049 +0.20(+2.93%)
Mar 17, 2014 6.757 6.790 6.558 6.765 8,380 -0.16(-2.27%)
Mar 14, 2014 6.600 6.922 6.542 6.922 5,475 +0.31(+4.62%)
Mar 13, 2014 6.616 6.616 6.550 6.616 5,617 +0.00(+0.00%)
Mar 12, 2014 6.525 6.823 6.493 6.616 9,325 +0.02(+0.38%)
Mar 11, 2014 6.500 6.616 6.500 6.591 5,051 +0.10(+1.53%)
Mar 10, 2014 6.616 6.616 6.318 6.492 11,970 -0.12(-1.75%)
Mar 07, 2014 6.616 6.616 6.484 6.608 2,961 +0.18(+2.78%)
Mar 06, 2014 6.410 6.429 6.409 6.429 1,985 -0.12(-1.84%)
Mar 05, 2014 6.343 6.608 6.343 6.550 2,848 +0.14(+2.19%)
Mar 04, 2014 6.327 6.409 6.178 6.409 8,530 +0.08(+1.31%)
Mar 03, 2014 6.203 6.343 6.161 6.327 4,596 +0.00(+0.00%)
Feb 28, 2014 6.376 6.376 6.327 6.327 3,143 -0.09(-1.42%)
Feb 27, 2014 6.533 6.561 6.368 6.418 9,146 -0.15(-2.27%)
Feb 26, 2014 6.285 6.616 6.285 6.566 19,187 +0.30(+4.75%)
Feb 25, 2014 6.285 6.285 6.269 6.269 328 -0.02(-0.26%)
Feb 24, 2014 6.136 6.285 6.136 6.285 9,814 +0.11(+1.74%)
Feb 21, 2014 6.128 6.285 6.128 6.178 19,246 +0.10(+1.63%)
Feb 20, 2014 6.128 6.161 6.079 6.079 4,937 -0.07(-1.21%)
Feb 19, 2014 6.284 6.285 6.153 6.153 5,285 -0.04(-0.67%)
Feb 18, 2014 6.128 6.277 6.128 6.194 7,397 -0.01(-0.13%)
Feb 14, 2014 6.219 6.203 6.203 6.203 5,199 -0.02(-0.40%)
Feb 13, 2014 6.219 6.285 6.037 6.227 7,674 +0.01(+0.13%)
Feb 12, 2014 6.252 6.393 6.219 6.219 16,300 -0.12(-1.83%)
Feb 11, 2014 6.230 6.434 6.230 6.335 2,850 +0.03(+0.52%)
Feb 10, 2014 6.318 6.360 6.227 6.302 5,384 +0.07(+1.20%)
Feb 07, 2014 6.327 6.467 6.227 6.227 7,369 -0.07(-1.18%)
Feb 06, 2014 6.269 6.575 6.219 6.302 15,465 -0.25(-3.79%)
Feb 05, 2014 6.434 6.575 6.401 6.550 3,247 -0.03(-0.50%)
Feb 04, 2014 6.562 6.649 6.219 6.583 2,741 +0.24(+3.78%)
Feb 03, 2014 6.368 6.657 6.252 6.343 26,009 -0.24(-3.64%)
Jan 31, 2014 6.781 6.839 6.451 6.583 6,825 -0.21(-3.05%)
Jan 30, 2014 6.781 6.947 6.781 6.790 1,500 -0.03(-0.48%)
Jan 29, 2014 6.815 6.997 6.815 6.823 881 -0.08(-1.20%)
Jan 28, 2014 6.790 7.021 6.781 6.906 4,270 +0.07(+0.97%)
Jan 27, 2014 6.790 6.848 6.790 6.839 1,290 -0.02(-0.36%)
Jan 24, 2014 7.344 7.344 6.837 6.864 679 -0.05(-0.72%)
Jan 23, 2014 6.823 6.988 6.790 6.914 1,756 -0.04(-0.59%)
Jan 22, 2014 6.889 7.377 6.889 6.955 975 -0.05(-0.77%)
Jan 21, 2014 6.848 7.009 6.806 7.009 869 -0.15(-2.13%)
Jan 17, 2014 6.914 7.162 7.162 7.162 6,287 +0.28(+4.09%)
Jan 16, 2014 6.955 7.071 6.781 6.881 3,909 -0.17(-2.46%)
Jan 15, 2014 7.369 7.369 7.030 7.054 2,660 -0.31(-4.26%)
Jan 14, 2014 7.327 7.369 7.327 7.369 1,088 -0.07(-1.00%)
Jan 13, 2014 7.154 7.534 7.154 7.443 14,768 +0.07(+0.90%)
Jan 10, 2014 6.930 7.385 6.724 7.377 19,439 +0.51(+7.47%)
Jan 09, 2014 6.657 6.955 6.657 6.864 10,410 -0.04(-0.60%)
Jan 08, 2014 6.691 6.906 6.533 6.906 14,477 +0.28(+4.24%)
Jan 07, 2014 6.418 6.682 6.418 6.624 6,400 +0.15(+2.30%)
Jan 06, 2014 6.376 6.475 6.351 6.475 6,979 +0.02(+0.38%)
Jan 03, 2014 6.385 6.475 6.343 6.451 2,038 -0.04(-0.67%)
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.