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 (%)
Jun 30, 2010 3.293 3.375 3.128 3.210 23,741 -0.12(-3.70%)
Jun 29, 2010 3.276 3.408 3.227 3.334 15,835 -0.03(-0.98%)
Jun 24, 2010 3.466 3.367 3.367 3.367 3,401 -0.14(-3.99%)
Jun 23, 2010 3.474 3.507 3.326 3.507 7,530 -0.08(-2.29%)
Jun 22, 2010 3.750 3.750 3.589 3.589 2,745 +0.06(+1.63%)
Jun 21, 2010 3.548 3.581 3.531 3.531 2,994 -0.17(-4.67%)
Jun 18, 2010 3.416 3.704 3.416 3.704 4,403 +0.34(+10.02%)
Jun 17, 2010 3.655 3.655 3.317 3.367 14,668 -0.21(-5.98%)
Jun 16, 2010 3.787 3.840 3.375 3.581 24,182 -0.21(-5.64%)
Jun 15, 2010 3.285 3.828 3.285 3.795 21,767 +0.54(+16.71%)
Jun 14, 2010 3.375 3.501 3.210 3.252 13,983 -0.11(-3.19%)
Jun 11, 2010 3.457 3.540 3.260 3.359 40,327 -0.10(-2.86%)
Jun 10, 2010 3.663 3.663 3.342 3.457 41,868 -0.35(-9.09%)
Jun 09, 2010 3.680 4.067 3.680 3.803 10,447 +0.05(+1.32%)
Jun 08, 2010 4.116 4.313 3.408 3.754 16,408 -0.32(-7.88%)
Jun 07, 2010 4.330 4.395 3.927 4.075 15,121 -0.25(-5.71%)
Jun 04, 2010 4.445 4.445 4.322 4.322 2,186 -0.12(-2.78%)
Jun 03, 2010 4.528 4.528 4.445 4.445 607 -0.07(-1.46%)
Jun 02, 2010 4.651 4.651 4.322 4.511 10,420 -0.02(-0.36%)
Jun 01, 2010 4.733 4.733 4.528 4.528 5,062 -0.21(-4.35%)
May 28, 2010 4.602 4.733 4.610 4.733 2,840 +0.13(+2.86%)
May 27, 2010 4.610 4.610 4.602 4.602 242 -0.01(-0.18%)
May 26, 2010 4.733 4.733 4.610 4.610 771 -0.08(-1.75%)
May 25, 2010 4.766 4.775 4.692 4.692 1,943 -0.07(-1.38%)
May 24, 2010 4.610 4.914 4.610 4.758 16,053 +0.07(+1.58%)
May 21, 2010 4.783 4.783 4.684 4.684 1,457 +0.00(+0.00%)
May 20, 2010 4.486 4.709 4.396 4.684 23,610 +0.15(+3.27%)
May 19, 2010 4.824 4.832 4.536 4.536 3,151 -0.33(-6.77%)
May 18, 2010 4.791 5.021 4.536 4.865 8,503 +0.07(+1.39%)
May 17, 2010 4.923 4.989 4.775 4.798 1,636 -0.12(-2.36%)
May 14, 2010 4.947 5.013 4.651 4.914 6,381 -0.07(-1.32%)
May 13, 2010 5.227 5.301 4.898 4.980 36,484 -0.20(-3.82%)
May 12, 2010 5.170 5.178 5.071 5.178 4,993 -0.00(-0.05%)
May 11, 2010 5.077 5.203 5.077 5.180 1,514 +0.03(+0.61%)
May 10, 2010 5.277 5.367 5.104 5.149 2,672 +0.08(+1.54%)
May 07, 2010 5.392 5.392 4.980 5.071 7,699 -0.28(-5.23%)
May 06, 2010 5.355 5.515 5.351 5.351 6,836 -0.02(-0.46%)
May 05, 2010 5.227 5.375 5.227 5.375 907 -0.10(-1.80%)
May 04, 2010 5.343 5.474 5.343 5.474 1,918 +0.11(+1.99%)
May 03, 2010 5.474 5.474 5.367 5.367 1,350 -0.11(-1.95%)
Apr 30, 2010 5.419 5.474 5.396 5.474 3,431 +0.08(+1.53%)
Apr 29, 2010 5.454 5.466 5.351 5.392 4,624 +0.20(+3.81%)
Apr 28, 2010 5.433 5.729 5.178 5.194 5,640 -0.28(-5.11%)
Apr 27, 2010 5.450 5.754 5.310 5.474 4,687 +0.08(+1.53%)
Apr 26, 2010 5.458 5.861 5.334 5.392 46,450 -0.07(-1.21%)
Apr 23, 2010 5.203 5.515 5.072 5.458 12,376 +0.26(+4.97%)
Apr 22, 2010 5.161 5.351 5.161 5.199 9,312 +0.06(+1.22%)
Apr 21, 2010 5.013 5.186 4.890 5.137 6,578 +0.15(+2.97%)
Apr 20, 2010 4.783 5.030 4.775 4.989 6,833 +0.21(+4.30%)
Apr 19, 2010 4.997 4.997 4.701 4.783 2,927 -0.16(-3.17%)
Apr 16, 2010 4.939 4.952 4.939 4.939 3,401 -0.01(-0.17%)
Apr 15, 2010 4.947 4.947 4.775 4.947 6,361 -0.03(-0.66%)
Apr 14, 2010 5.030 5.050 4.980 4.980 3,052 -0.06(-1.14%)
Apr 13, 2010 4.898 5.096 4.898 5.038 5,307 +0.08(+1.66%)
Apr 12, 2010 4.783 5.104 4.775 4.956 5,108 -0.10(-1.95%)
Apr 09, 2010 5.040 5.054 4.981 5.054 4,933 +0.11(+2.16%)
Apr 08, 2010 5.137 5.137 4.931 4.948 13,462 -0.12(-2.27%)
Apr 07, 2010 4.915 5.095 4.915 5.063 8,517 +0.13(+2.67%)
Apr 06, 2010 4.931 4.972 4.882 4.931 12,496 +0.00(+0.00%)
Apr 05, 2010 4.652 4.931 4.652 4.931 7,543 +0.11(+2.21%)
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.