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 31, 2015 7.542 7.567 7.344 7.559 4,083 +0.02(+0.22%)
Mar 30, 2015 7.269 7.828 7.269 7.542 7,401 +0.49(+6.92%)
Mar 27, 2015 7.195 7.228 7.054 7.054 17,089 -0.03(-0.47%)
Mar 26, 2015 7.087 7.257 7.030 7.087 12,727 -0.05(-0.70%)
Mar 25, 2015 7.137 7.137 7.137 7.137 120 +0.07(+0.94%)
Mar 23, 2015 7.402 7.071 7.071 7.071 76 -0.32(-4.36%)
Mar 20, 2015 7.435 7.435 7.393 7.393 1,043 +0.00(+0.00%)
Mar 19, 2015 7.575 7.575 7.393 7.393 841 +0.00(+0.00%)
Mar 18, 2015 7.595 7.595 7.393 7.393 2,671 -0.10(-1.32%)
Mar 17, 2015 7.526 7.526 7.493 7.493 1,606 +0.00(+0.00%)
Mar 16, 2015 7.534 7.534 7.493 7.493 1,527 +0.00(+0.00%)
Mar 12, 2015 7.501 7.493 7.493 7.493 1,692 +0.01(+0.11%)
Mar 11, 2015 7.493 7.699 7.484 7.484 16,616 -0.08(-1.09%)
Mar 09, 2015 7.749 7.567 7.567 7.567 5,804 -0.02(-0.33%)
Mar 06, 2015 7.509 7.608 7.509 7.592 608 +0.01(+0.14%)
Mar 05, 2015 7.443 7.838 7.443 7.581 4,087 +0.13(+1.76%)
Mar 04, 2015 7.550 7.550 7.451 7.451 3,178 -0.00(-0.07%)
Mar 03, 2015 7.451 7.455 7.443 7.455 1,336 -0.01(-0.17%)
Mar 02, 2015 7.550 7.550 7.443 7.468 7,723 -0.06(-0.76%)
Feb 27, 2015 7.689 7.689 7.526 7.526 2,608 -0.07(-0.87%)
Feb 26, 2015 7.501 7.780 7.501 7.592 11,078 -0.09(-1.21%)
Feb 25, 2015 7.782 7.782 7.617 7.685 524 -0.07(-0.93%)
Feb 24, 2015 7.608 7.757 7.546 7.757 4,122 +0.11(+1.41%)
Feb 23, 2015 7.716 7.716 7.451 7.650 21,236 -0.01(-0.11%)
Feb 20, 2015 7.278 7.857 7.278 7.658 30,616 +0.45(+6.19%)
Feb 19, 2015 7.203 7.393 7.195 7.212 14,589 +0.01(+0.12%)
Feb 18, 2015 7.360 7.360 7.195 7.203 1,899 -0.07(-1.02%)
Feb 17, 2015 7.319 7.319 7.038 7.278 10,142 -0.15(-2.00%)
Feb 13, 2015 7.377 7.427 7.427 7.427 4,957 -0.02(-0.22%)
Feb 12, 2015 7.344 7.443 7.311 7.443 5,523 +0.00(+0.01%)
Feb 11, 2015 7.303 7.443 7.303 7.442 5,363 +0.14(+1.90%)
Feb 10, 2015 7.319 7.319 7.303 7.303 3,449 -0.01(-0.14%)
Feb 09, 2015 7.278 7.402 7.278 7.314 3,599 +0.04(+0.61%)
Feb 06, 2015 7.203 7.278 7.195 7.269 3,204 +0.00(+0.04%)
Feb 05, 2015 7.269 7.269 7.129 7.267 6,565 -0.01(-0.15%)
Feb 04, 2015 7.278 7.278 7.199 7.278 7,007 +0.16(+2.21%)
Feb 03, 2015 7.103 7.236 7.013 7.121 12,361 +0.06(+0.82%)
Feb 02, 2015 7.030 7.109 7.005 7.063 18,638 +0.11(+1.64%)
Jan 30, 2015 7.021 7.021 7.021 6.949 4,251 -0.08(-1.15%)
Jan 29, 2015 6.997 7.030 6.963 7.030 6,384 +0.07(+0.95%)
Jan 28, 2015 7.004 7.004 6.848 6.963 2,130 +0.09(+1.32%)
Jan 27, 2015 6.815 6.872 6.815 6.872 1,614 +0.06(+0.85%)
Jan 26, 2015 6.972 7.104 6.793 6.815 14,541 -0.16(-2.25%)
Jan 23, 2015 7.030 7.030 6.955 6.972 5,077 -0.06(-0.82%)
Jan 22, 2015 7.040 7.071 7.030 7.030 6,498 +0.00(+0.00%)
Jan 21, 2015 7.030 7.030 7.030 7.030 972 -0.04(-0.58%)
Jan 20, 2015 7.046 7.071 7.030 7.071 6,045 +0.01(+0.12%)
Jan 16, 2015 7.071 7.071 7.046 7.063 2,252 +0.02(+0.23%)
Jan 15, 2015 7.046 7.087 7.046 7.046 5,999 -0.02(-0.23%)
Jan 14, 2015 7.129 7.129 7.046 7.063 2,297 -0.14(-1.91%)
Jan 13, 2015 7.054 7.203 7.046 7.200 1,769 +0.15(+2.18%)
Jan 12, 2015 7.046 7.114 7.046 7.046 1,088 +0.01(+0.12%)
Jan 09, 2015 7.121 7.121 7.038 7.038 1,966 -0.03(-0.47%)
Jan 08, 2015 7.154 7.197 7.071 7.071 7,409 -0.06(-0.81%)
Jan 07, 2015 7.137 7.269 7.129 7.129 575 -0.01(-0.12%)
Jan 06, 2015 7.245 7.245 7.137 7.137 2,259 -0.07(-0.92%)
Jan 05, 2015 7.170 7.377 7.129 7.203 15,622 +0.12(+1.75%)
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.