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 (%)
Apr 30, 2012 6.682 6.864 6.682 6.831 59,318 +0.08(+1.23%)
Apr 27, 2012 6.815 6.829 6.732 6.748 11,884 -0.07(-0.97%)
Apr 26, 2012 7.112 7.112 6.773 6.815 90,071 +0.03(+0.49%)
Apr 25, 2012 6.699 6.781 6.699 6.781 47,237 +0.11(+1.61%)
Apr 24, 2012 6.699 6.699 6.484 6.674 68,255 +0.06(+0.87%)
Apr 23, 2012 6.533 7.030 6.533 6.616 32,324 +0.11(+1.72%)
Apr 20, 2012 6.368 6.504 6.368 6.504 3,869 +0.14(+2.14%)
Apr 19, 2012 6.368 6.409 6.368 6.368 1,058 +0.00(+0.00%)
Apr 18, 2012 6.451 6.451 6.368 6.368 2,469 -0.07(-1.16%)
Apr 17, 2012 6.368 6.484 5.897 6.442 6,837 +0.07(+1.17%)
Apr 16, 2012 6.219 6.484 6.203 6.368 12,077 +0.02(+0.39%)
Apr 13, 2012 6.277 6.600 6.203 6.343 29,686 +0.14(+2.27%)
Apr 12, 2012 6.203 6.238 6.203 6.203 13,342 -0.02(-0.40%)
Apr 11, 2012 6.203 6.285 6.178 6.227 10,735 +0.02(+0.40%)
Apr 10, 2012 6.475 6.475 6.175 6.203 18,218 -0.18(-2.85%)
Apr 09, 2012 6.037 6.409 6.004 6.385 31,593 +0.18(+2.93%)
Apr 05, 2012 5.020 6.550 5.020 6.203 168,589 +1.12(+21.95%)
Apr 03, 2012 5.334 5.086 5.086 5.086 4,473 -0.17(-3.15%)
Apr 02, 2012 5.111 5.376 4.755 5.252 24,292 +0.29(+5.83%)
Mar 30, 2012 4.772 5.359 4.755 4.962 5,989 +0.12(+2.39%)
Mar 29, 2012 4.549 4.846 4.549 4.846 666 +0.28(+6.16%)
Mar 28, 2012 4.755 4.755 4.565 4.565 1,330 -0.08(-1.78%)
Mar 27, 2012 4.747 4.747 4.648 4.648 483 -0.15(-3.10%)
Mar 26, 2012 4.755 4.797 4.665 4.797 8,380 +0.12(+2.65%)
Mar 23, 2012 4.755 4.879 4.549 4.673 1,692 -0.02(-0.35%)
Mar 22, 2012 4.466 4.755 4.463 4.689 33,037 +0.24(+5.39%)
Mar 21, 2012 4.201 4.830 4.135 4.449 10,394 +0.26(+6.32%)
Mar 20, 2012 4.185 4.185 4.143 4.185 13,938 +0.00(+0.00%)
Mar 19, 2012 4.110 4.194 4.094 4.185 2,467 +0.11(+2.64%)
Mar 16, 2012 4.357 4.357 4.069 4.077 1,330 -0.07(-1.79%)
Mar 15, 2012 4.152 4.152 4.152 4.152 846 +0.00(+0.00%)
Mar 14, 2012 4.160 4.218 3.973 4.152 725 +0.01(+0.20%)
Mar 13, 2012 3.961 4.218 3.961 4.143 725 +0.21(+5.25%)
Mar 12, 2012 4.052 4.094 3.937 3.937 1,727 -0.12(-2.86%)
Mar 09, 2012 3.986 4.304 3.986 4.052 1,886 +0.03(+0.82%)
Mar 08, 2012 3.961 4.019 3.937 4.019 1,995 -0.07(-1.62%)
Mar 07, 2012 3.937 4.085 3.937 4.085 604 -0.07(-1.59%)
Mar 06, 2012 4.160 4.160 4.094 4.152 2,989 -0.19(-4.38%)
Mar 05, 2012 4.152 4.342 4.020 4.342 13,059 -0.04(-0.94%)
Mar 02, 2012 4.367 4.383 4.309 4.383 1,934 +0.00(+0.00%)
Mar 01, 2012 4.416 4.416 4.267 4.383 6,739 -0.01(-0.19%)
Feb 29, 2012 4.300 4.391 4.292 4.391 4,473 -0.02(-0.38%)
Feb 28, 2012 4.383 4.631 4.152 4.408 9,096 +0.02(+0.57%)
Feb 27, 2012 4.400 4.400 4.152 4.383 1,788 +0.00(+0.00%)
Feb 24, 2012 4.358 4.383 4.358 4.383 1,858 -0.06(-1.30%)
Feb 23, 2012 4.391 4.441 4.300 4.441 5,490 +0.04(+0.94%)
Feb 22, 2012 4.631 4.631 4.284 4.400 975 -0.15(-3.27%)
Feb 21, 2012 4.524 4.615 4.433 4.549 12,034 +0.31(+7.42%)
Feb 17, 2012 4.094 4.342 4.094 4.234 5,443 +0.14(+3.43%)
Feb 16, 2012 3.308 4.119 3.308 4.094 44,914 +0.91(+28.57%)
Feb 15, 2012 3.300 3.300 3.123 3.184 3,506 +0.06(+1.85%)
Feb 14, 2012 3.101 3.126 3.093 3.126 5,250 +0.10(+3.21%)
Feb 13, 2012 3.019 3.213 3.019 3.029 9,250 -0.07(-2.39%)
Feb 10, 2012 3.101 3.184 2.936 3.103 6,554 +0.00(+0.05%)
Feb 09, 2012 3.101 3.110 3.101 3.101 1,253 +0.04(+1.35%)
Feb 08, 2012 2.986 3.060 2.977 3.060 604 +0.06(+1.93%)
Feb 07, 2012 2.977 3.110 2.977 3.002 1,263 +0.10(+3.42%)
Feb 03, 2012 2.895 2.903 2.903 2.903 362 +0.01(+0.29%)
Feb 02, 2012 2.795 2.895 2.787 2.895 1,813 -0.11(-3.58%)
Feb 01, 2012 3.018 3.018 2.969 3.002 775 +0.12(+4.31%)
Jan 31, 2012 2.820 3.019 2.737 2.878 2,576 +0.02(+0.87%)
Jan 30, 2012 2.770 2.870 2.704 2.853 2,374 +0.09(+3.29%)
Jan 27, 2012 2.696 2.762 2.696 2.762 785 -0.15(-5.11%)
Jan 26, 2012 2.845 2.911 2.845 2.911 3,502 +0.10(+3.53%)
Jan 25, 2012 2.754 2.828 2.754 2.812 8,585 +0.12(+4.29%)
Jan 24, 2012 2.746 2.746 2.696 2.696 362 +0.01(+0.31%)
Jan 23, 2012 2.688 2.688 2.688 2.688 1,209 -0.08(-2.96%)
Jan 20, 2012 2.672 2.770 2.663 2.770 2,778 +0.07(+2.42%)
Jan 19, 2012 2.688 2.721 2.646 2.704 3,730 +0.06(+2.19%)
Jan 18, 2012 2.655 2.708 2.646 2.646 1,813 +0.00(+0.00%)
Jan 17, 2012 2.680 2.733 2.646 2.646 3,480 -0.02(-0.62%)
Jan 13, 2012 2.647 2.663 2.647 2.663 2,660 +0.02(+0.62%)
Jan 12, 2012 2.680 2.742 2.646 2.646 3,459 -0.04(-1.60%)
Jan 10, 2012 2.646 2.689 2.689 2.689 4,836 +0.04(+1.60%)
Jan 09, 2012 2.647 2.647 2.646 2.647 1,336 +0.00(+0.02%)
Jan 06, 2012 2.663 2.671 2.646 2.646 2,458 -0.03(-1.23%)
Jan 05, 2012 2.688 2.779 2.680 2.680 2,186 -0.01(-0.31%)
Jan 04, 2012 2.696 2.696 2.622 2.688 1,330 +0.07(+2.85%)
Dec 30, 2011 2.597 2.688 2.531 2.613 6,662 +0.08(+3.27%)
Dec 29, 2011 2.514 2.544 2.514 2.531 10,563 +0.02(+0.66%)
Dec 28, 2011 2.506 2.522 2.464 2.514 12,010 -0.01(-0.30%)
Dec 27, 2011 2.539 2.597 2.489 2.522 15,514 -0.07(-2.59%)
Dec 23, 2011 2.522 2.630 2.522 2.589 1,914 -0.02(-0.63%)
Dec 21, 2011 2.622 2.646 2.605 2.605 3,934 -0.02(-0.63%)
Dec 20, 2011 2.605 2.622 2.605 2.622 2,720 +0.04(+1.60%)
Dec 19, 2011 2.572 2.613 2.572 2.580 5,311 -0.06(-2.38%)
Dec 16, 2011 2.655 2.655 2.643 2.643 16,979 +0.00(+0.19%)
Dec 15, 2011 2.729 2.865 2.597 2.638 10,193 -0.06(-2.15%)
Dec 14, 2011 2.680 2.795 2.651 2.696 14,159 +0.12(+4.82%)
Dec 13, 2011 2.605 2.605 2.572 2.572 3,385 -0.02(-0.64%)
Dec 12, 2011 2.531 2.688 2.531 2.589 11,223 +0.02(+0.97%)
Dec 09, 2011 2.522 2.580 2.522 2.564 2,297 +0.00(+0.00%)
Dec 08, 2011 2.696 2.696 2.564 2.564 2,720 -0.04(-1.59%)
Dec 07, 2011 2.605 2.696 2.605 2.605 5,305 -0.01(-0.32%)
Dec 06, 2011 2.580 2.786 2.539 2.613 10,690 +0.07(+2.93%)
Dec 05, 2011 2.539 2.605 2.539 2.539 6,205 -0.01(-0.32%)
Dec 02, 2011 2.605 2.629 2.522 2.547 14,302 -0.25(-8.88%)
Dec 01, 2011 2.696 2.837 2.696 2.795 9,275 +0.28(+11.18%)
Nov 30, 2011 2.762 2.894 2.423 2.514 26,293 -0.34(-11.85%)
Nov 29, 2011 2.911 2.911 2.729 2.852 11,420 -0.04(-1.47%)
Nov 28, 2011 3.060 3.349 2.895 2.895 4,157 +0.12(+4.17%)
Nov 25, 2011 2.845 2.845 2.779 2.779 241 -0.02(-0.88%)
Nov 23, 2011 2.936 2.961 2.804 2.804 3,022 -0.09(-3.14%)
Nov 22, 2011 2.912 2.928 2.895 2.895 1,088 -0.06(-1.96%)
Nov 21, 2011 2.936 2.952 2.923 2.952 489 +0.02(+0.56%)
Nov 18, 2011 2.913 2.936 2.911 2.936 1,205 +0.04(+1.43%)
Nov 17, 2011 3.019 3.184 2.895 2.895 15,838 -0.17(-5.41%)
Nov 16, 2011 3.093 3.275 3.060 3.060 5,632 -0.02(-0.80%)
Nov 15, 2011 2.853 3.092 2.853 3.085 5,176 +0.30(+10.68%)
Nov 14, 2011 2.886 2.886 2.646 2.787 11,308 +0.00(+0.00%)
Nov 11, 2011 2.903 3.052 2.704 2.787 26,272 -0.12(-4.26%)
Nov 10, 2011 3.126 3.126 2.895 2.911 7,616 -0.22(-6.88%)
Nov 09, 2011 3.151 3.151 3.126 3.126 905 +0.00(+0.00%)
Nov 08, 2011 3.126 3.126 3.126 3.126 233 +0.00(+0.00%)
Nov 07, 2011 3.126 3.201 3.126 3.126 4,628 -0.06(-1.82%)
Nov 04, 2011 3.090 3.184 3.090 3.184 604 +0.08(+2.66%)
Nov 03, 2011 3.101 3.101 3.101 3.101 336 -0.17(-5.06%)
Nov 02, 2011 3.349 3.457 3.225 3.267 2,962 -0.06(-1.74%)
Nov 01, 2011 3.076 3.399 3.076 3.325 1,053 +0.07(+2.03%)
Oct 31, 2011 3.076 3.440 3.076 3.258 1,118 +0.12(+3.68%)
Oct 28, 2011 3.308 3.316 2.919 3.143 8,897 -0.28(-8.21%)
Oct 27, 2011 3.325 3.473 3.316 3.424 3,073 -0.07(-2.13%)
Oct 26, 2011 3.978 3.978 3.358 3.498 8,598 +0.12(+3.42%)
Oct 25, 2011 2.977 3.614 2.944 3.382 9,467 +0.52(+18.21%)
Oct 24, 2011 2.828 2.895 2.820 2.861 3,449 +0.16(+5.81%)
Oct 21, 2011 2.671 2.704 2.646 2.704 1,124 +0.06(+2.19%)
Oct 20, 2011 2.655 2.696 2.646 2.646 1,586 +0.00(+0.00%)
Oct 19, 2011 2.732 2.746 2.646 2.646 4,414 -0.04(-1.54%)
Oct 18, 2011 2.820 2.836 2.680 2.688 3,686 -0.15(-5.25%)
Oct 17, 2011 2.977 2.977 2.696 2.837 9,617 +0.00(+0.00%)
Oct 14, 2011 2.787 2.837 2.787 2.837 1,811 -0.11(-3.65%)
Oct 11, 2011 2.762 2.944 2.944 2.944 5,924 +0.05(+1.71%)
Oct 10, 2011 3.076 3.076 2.895 2.895 7,908 +0.10(+3.55%)
Oct 07, 2011 2.696 3.093 2.696 2.795 8,702 +0.17(+6.29%)
Oct 06, 2011 2.812 2.853 2.514 2.630 11,773 -0.37(-12.40%)
Oct 05, 2011 2.878 3.308 2.878 3.002 4,785 +0.08(+2.83%)
Oct 04, 2011 2.845 2.919 2.812 2.919 1,209 +0.07(+2.62%)
Oct 03, 2011 2.812 3.043 2.812 2.845 12,349 -0.18(-6.01%)
Sep 30, 2011 2.812 3.300 2.812 3.027 3,571 +0.17(+6.09%)
Sep 29, 2011 2.893 2.944 2.853 2.853 4,772 +0.04(+1.47%)
Sep 28, 2011 2.853 2.853 2.812 2.812 5,030 -0.04(-1.45%)
Sep 27, 2011 2.919 2.936 2.853 2.853 6,903 +0.06(+2.07%)
Sep 26, 2011 3.118 3.143 2.795 2.795 9,352 -0.45(-13.77%)
Sep 23, 2011 3.118 3.242 3.101 3.242 1,051 +0.01(+0.25%)
Sep 22, 2011 3.234 3.234 3.234 3.234 120 -0.07(-2.25%)
Sep 21, 2011 3.639 3.639 3.308 3.308 1,451 +0.14(+4.44%)
Sep 20, 2011 3.283 3.283 2.791 3.167 2,627 -0.28(-8.16%)
Sep 16, 2011 3.449 3.449 3.449 3.449 120 +0.12(+3.73%)
Sep 15, 2011 3.192 3.391 3.192 3.325 1,692 +0.05(+1.52%)
Sep 13, 2011 3.275 3.275 3.275 3.275 0 +0.02(+0.62%)
Sep 12, 2011 3.101 3.255 3.101 3.255 713 -0.05(-1.61%)
Sep 08, 2011 3.366 3.308 3.308 3.308 11,366 -0.08(-2.44%)
Sep 07, 2011 3.713 3.713 3.391 3.391 1,934 +0.16(+4.86%)
Sep 06, 2011 3.234 3.234 3.234 3.234 241 +0.09(+2.89%)
Sep 02, 2011 3.465 3.465 3.002 3.143 2,645 -0.34(-9.74%)
Sep 01, 2011 3.614 3.614 3.309 3.482 2,176 -0.16(-4.32%)
Aug 31, 2011 3.705 3.705 3.639 3.639 1,209 -0.08(-2.22%)
Aug 29, 2011 3.688 3.722 3.722 3.722 725 +0.04(+1.12%)
Aug 26, 2011 3.639 3.763 3.639 3.680 3,149 +0.03(+0.91%)
Aug 25, 2011 3.639 3.647 3.639 3.647 6,651 +0.01(+0.23%)
Aug 24, 2011 3.697 3.697 3.523 3.639 2,261 -0.06(-1.57%)
Aug 23, 2011 3.879 3.928 3.688 3.697 9,297 -0.17(-4.49%)
Aug 22, 2011 3.928 3.928 3.854 3.870 1,129 +0.02(+0.65%)
Aug 19, 2011 3.846 3.928 3.846 3.846 1,210 +0.00(+0.00%)
Aug 18, 2011 3.986 3.986 3.722 3.846 6,008 -0.14(-3.57%)
Aug 17, 2011 3.988 3.988 3.988 3.988 120 -0.11(-2.59%)
Aug 16, 2011 3.937 4.135 3.937 4.094 1,209 +0.18(+4.65%)
Aug 15, 2011 4.052 4.052 3.912 3.912 2,569 -0.02(-0.42%)
Aug 12, 2011 4.176 4.209 3.928 3.928 8,706 -0.21(-5.00%)
Aug 11, 2011 4.135 4.143 4.135 4.135 785 +0.15(+3.80%)
Aug 10, 2011 4.143 4.246 3.984 3.984 6,360 -0.15(-3.66%)
Aug 09, 2011 4.160 4.243 4.135 4.135 3,866 -0.04(-0.99%)
Aug 08, 2011 4.416 4.416 4.052 4.176 13,292 +0.04(+1.00%)
Aug 05, 2011 4.135 4.135 4.135 4.135 9,725 -0.09(-2.15%)
Aug 04, 2011 4.185 4.234 4.135 4.226 6,970 +0.08(+2.00%)
Aug 03, 2011 4.201 4.259 4.135 4.143 7,267 +0.01(+0.20%)
Aug 02, 2011 4.206 4.259 4.135 4.135 12,552 -0.05(-1.19%)
Aug 01, 2011 4.135 4.374 4.127 4.185 5,743 +0.05(+1.20%)
Jul 29, 2011 4.119 4.168 4.119 4.135 3,480 +0.02(+0.48%)
Jul 28, 2011 4.110 4.135 4.110 4.115 1,898 -0.02(-0.48%)
Jul 27, 2011 4.102 4.251 4.102 4.135 3,869 +0.03(+0.81%)
Jul 26, 2011 4.110 4.138 4.102 4.102 3,808 -0.01(-0.16%)
Jul 25, 2011 4.102 4.135 4.102 4.109 4,781 -0.03(-0.84%)
Jul 22, 2011 4.110 4.143 4.110 4.143 22,171 -0.04(-0.99%)
Jul 21, 2011 4.284 4.284 4.102 4.185 1,813 -0.14(-3.25%)
Jul 20, 2011 4.375 4.375 4.077 4.325 3,022 +0.01(+0.19%)
Jul 19, 2011 4.383 4.408 4.209 4.317 8,910 -0.06(-1.32%)
Jul 18, 2011 4.052 4.549 4.019 4.375 6,680 +0.16(+3.73%)
Jul 15, 2011 4.218 4.317 4.135 4.218 8,493 -0.03(-0.78%)
Jul 14, 2011 3.639 4.292 3.639 4.251 12,396 +0.73(+20.66%)
Jul 13, 2011 3.515 3.887 3.515 3.523 3,443 -0.02(-0.47%)
Jul 12, 2011 3.159 3.540 3.143 3.540 3,249 +0.17(+4.90%)
Jul 11, 2011 3.440 3.440 3.355 3.374 2,717 -0.02(-0.49%)
Jul 08, 2011 3.639 3.639 3.391 3.391 3,143 -0.18(-5.09%)
Jul 07, 2011 3.730 3.730 3.490 3.573 2,918 -0.16(-4.21%)
Jul 06, 2011 3.738 3.771 3.730 3.730 483 +0.00(+0.00%)
Jul 05, 2011 4.185 4.201 3.234 3.730 18,946 -0.51(-12.09%)
Jul 01, 2011 4.135 4.425 4.135 4.243 2,408 +0.13(+3.22%)
Jun 30, 2011 4.342 4.408 4.069 4.110 7,515 +0.07(+1.64%)
Jun 29, 2011 4.317 4.549 3.986 4.044 23,421 -0.42(-9.44%)
Jun 28, 2011 4.292 4.466 4.292 4.466 5,290 +0.13(+3.05%)
Jun 27, 2011 4.234 4.375 4.193 4.334 7,083 +0.33(+8.26%)
Jun 24, 2011 3.771 4.003 3.597 4.003 22,570 +0.22(+5.68%)
Jun 23, 2011 3.978 3.978 3.717 3.788 8,085 -0.05(-1.34%)
Jun 22, 2011 4.176 4.176 3.647 3.839 23,022 -0.34(-8.08%)
Jun 21, 2011 4.267 4.276 4.135 4.176 21,414 -0.13(-3.00%)
Jun 20, 2011 4.317 4.673 4.276 4.305 8,101 -0.28(-6.03%)
Jun 17, 2011 4.466 4.582 4.209 4.582 8,569 +0.08(+1.84%)
Jun 16, 2011 4.276 4.507 4.267 4.499 2,195 +0.24(+5.63%)
Jun 15, 2011 4.367 4.507 4.176 4.259 34,137 -0.10(-2.37%)
Jun 14, 2011 4.267 4.492 4.193 4.362 5,575 +0.05(+1.25%)
Jun 13, 2011 4.507 4.507 4.259 4.309 3,929 -0.17(-3.74%)
Jun 10, 2011 4.383 4.507 4.259 4.476 11,703 +0.11(+2.61%)
Jun 09, 2011 4.342 4.482 4.342 4.362 1,330 +0.00(+0.06%)
Jun 08, 2011 4.391 4.491 4.342 4.360 6,143 +0.02(+0.42%)
Jun 07, 2011 4.243 4.342 4.201 4.342 2,122 +0.15(+3.55%)
Jun 06, 2011 4.416 4.416 4.193 4.193 1,934 -0.17(-3.98%)
Jun 03, 2011 4.350 4.367 4.350 4.367 2,599 -0.26(-5.71%)
May 24, 2011 4.797 4.797 4.590 4.631 6,097 -0.14(-2.95%)
May 23, 2011 4.689 4.962 4.689 4.772 19,143 +0.11(+2.26%)
May 20, 2011 4.152 4.925 4.152 4.666 17,049 +0.46(+10.85%)
May 19, 2011 4.193 4.259 4.160 4.209 2,267 +0.02(+0.59%)
May 18, 2011 4.143 4.251 4.052 4.185 12,091 +0.05(+1.20%)
May 17, 2011 4.152 4.511 3.879 4.135 27,824 +0.00(+0.00%)
May 16, 2011 3.978 4.135 3.978 4.135 9,900 +0.13(+3.31%)
May 13, 2011 3.887 4.003 3.875 4.003 6,172 +0.12(+2.98%)
May 12, 2011 3.829 3.887 3.804 3.887 4,425 +0.00(+0.00%)
May 11, 2011 3.722 3.887 3.639 3.887 10,392 +0.26(+7.06%)
May 10, 2011 3.647 3.647 3.569 3.631 19,277 -0.05(-1.35%)
May 09, 2011 3.603 3.804 3.603 3.680 20,028 +0.17(+4.71%)
May 06, 2011 3.465 3.515 3.432 3.515 5,128 +0.04(+1.19%)
May 05, 2011 3.316 3.556 3.316 3.473 30,844 +0.10(+2.94%)
May 04, 2011 3.556 3.597 3.374 3.374 26,079 -0.13(-3.77%)
May 03, 2011 3.515 4.259 3.333 3.507 68,511 +0.20(+6.00%)
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.