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, 2016 9.155 9.403 9.023 9.056 12,507 -0.22(-2.41%)
Mar 30, 2016 9.337 9.378 9.155 9.279 7,752 -0.06(-0.62%)
Mar 29, 2016 9.205 9.428 9.205 9.337 11,581 +0.07(+0.71%)
Mar 28, 2016 9.238 9.296 9.180 9.271 10,455 +0.14(+1.54%)
Mar 24, 2016 9.047 9.130 9.130 9.130 19,467 +0.01(+0.08%)
Mar 23, 2016 9.163 9.254 8.890 9.123 17,170 +0.03(+0.29%)
Mar 22, 2016 9.122 9.278 9.076 9.097 14,548 -0.02(-0.27%)
Mar 21, 2016 9.014 9.271 8.651 9.122 48,172 +0.11(+1.19%)
Mar 18, 2016 9.295 9.295 9.014 9.014 11,904 -0.25(-2.72%)
Mar 17, 2016 9.097 9.267 9.097 9.267 20,837 +0.14(+1.59%)
Mar 16, 2016 9.104 9.320 9.097 9.122 2,355 +0.02(+0.27%)
Mar 15, 2016 9.320 9.320 9.097 9.097 5,044 -0.16(-1.70%)
Mar 14, 2016 9.397 9.397 9.254 9.254 1,481 +0.01(+0.09%)
Mar 11, 2016 9.238 9.304 9.203 9.246 8,841 +0.09(+0.99%)
Mar 10, 2016 9.254 9.341 9.105 9.155 11,173 -0.17(-1.77%)
Mar 09, 2016 9.238 9.320 9.221 9.320 6,305 +0.13(+1.44%)
Mar 08, 2016 9.296 9.317 9.180 9.188 16,745 -0.18(-1.94%)
Mar 07, 2016 9.147 9.378 9.147 9.370 45,884 +0.25(+2.72%)
Mar 04, 2016 9.263 9.263 9.122 9.122 31,538 -0.12(-1.34%)
Mar 03, 2016 9.047 9.296 9.039 9.246 9,710 +0.36(+4.00%)
Mar 02, 2016 8.801 9.097 8.791 8.890 101,278 +0.02(+0.19%)
Mar 01, 2016 8.692 9.072 8.568 8.874 29,080 +0.31(+3.57%)
Feb 29, 2016 8.601 8.684 8.526 8.568 15,755 +0.12(+1.47%)
Feb 26, 2016 8.560 8.593 8.419 8.444 18,004 +0.11(+1.33%)
Feb 25, 2016 8.378 8.651 8.204 8.333 11,467 -0.06(-0.73%)
Feb 24, 2016 8.278 8.417 8.063 8.394 15,477 +0.45(+5.73%)
Feb 23, 2016 7.906 8.212 7.906 7.939 5,436 +0.02(+0.31%)
Feb 22, 2016 7.881 8.096 7.815 7.914 9,639 +0.03(+0.42%)
Feb 19, 2016 7.724 8.039 7.724 7.881 7,401 +0.09(+1.17%)
Feb 18, 2016 7.839 7.839 7.774 7.790 2,727 -0.02(-0.21%)
Feb 17, 2016 7.708 7.848 7.708 7.807 5,197 +0.12(+1.63%)
Feb 16, 2016 7.774 7.774 7.468 7.682 3,168 +0.26(+3.56%)
Feb 12, 2016 7.443 7.418 7.418 7.418 15,114 -0.07(-0.99%)
Feb 11, 2016 7.451 8.154 7.443 7.493 15,722 -0.11(-1.41%)
Feb 10, 2016 8.105 8.105 7.526 7.600 14,190 -0.03(-0.43%)
Feb 09, 2016 8.105 8.105 7.575 7.633 14,161 -0.19(-2.43%)
Feb 08, 2016 7.972 8.109 7.658 7.824 16,176 -0.16(-1.97%)
Feb 05, 2016 7.992 8.005 7.981 7.981 2,074 -0.02(-0.31%)
Feb 04, 2016 8.066 8.096 8.005 8.005 3,025 -0.06(-0.72%)
Feb 03, 2016 8.568 8.568 7.989 8.063 5,753 -0.04(-0.51%)
Feb 02, 2016 8.154 8.394 8.105 8.105 4,047 +0.02(+0.31%)
Feb 01, 2016 7.997 8.109 7.997 8.080 1,710 +0.07(+0.93%)
Jan 29, 2016 7.956 8.138 7.956 8.005 3,018 +0.12(+1.52%)
Jan 28, 2016 8.030 8.063 7.857 7.886 7,076 -0.14(-1.70%)
Jan 27, 2016 8.039 8.134 8.022 8.022 1,373 +0.02(+0.31%)
Jan 26, 2016 7.879 8.072 7.865 7.997 5,865 -0.04(-0.51%)
Jan 25, 2016 8.576 8.576 7.964 8.039 8,067 -0.11(-1.32%)
Jan 22, 2016 8.103 8.146 7.981 8.146 6,479 +0.08(+1.02%)
Jan 21, 2016 8.005 8.063 7.939 8.063 8,933 +0.08(+1.04%)
Jan 20, 2016 8.105 8.105 7.782 7.981 28,468 -0.18(-2.20%)
Jan 19, 2016 8.105 8.237 8.105 8.161 8,563 +0.05(+0.59%)
Jan 15, 2016 8.130 8.113 8.113 8.113 15,477 -0.13(-1.60%)
Jan 14, 2016 8.311 8.402 8.179 8.245 27,802 -0.18(-2.16%)
Jan 13, 2016 8.485 8.609 8.353 8.427 11,236 -0.12(-1.35%)
Jan 12, 2016 8.444 8.651 8.444 8.543 6,282 -0.06(-0.67%)
Jan 11, 2016 9.353 9.353 8.452 8.601 19,299 -0.77(-8.21%)
Jan 08, 2016 9.387 9.387 9.345 9.370 3,151 -0.02(-0.26%)
Jan 07, 2016 9.511 9.519 9.242 9.395 11,332 -0.11(-1.13%)
Jan 06, 2016 9.114 9.552 9.114 9.502 7,660 -0.08(-0.86%)
Jan 05, 2016 9.552 9.676 8.799 9.585 15,541 +0.07(+0.69%)
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.