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 -0.04 (-0.18%)
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 (%)
Jul 31, 2012 4.300 4.300 4.300 4.300 235 +0.37(+9.47%)
Jul 30, 2012 4.127 4.127 3.928 3.928 1,769 -0.32(-7.59%)
Jul 27, 2012 4.549 4.549 3.813 4.251 1,806 +0.32(+8.21%)
Jul 26, 2012 4.028 4.028 3.928 3.928 362 -0.02(-0.63%)
Jul 25, 2012 3.862 3.953 3.862 3.953 760 +0.02(+0.63%)
Jul 24, 2012 4.102 4.152 3.928 3.928 1,444 -0.10(-2.46%)
Jul 23, 2012 4.102 4.102 4.028 4.028 1,209 -0.31(-7.06%)
Jul 20, 2012 4.094 4.441 4.094 4.334 4,263 -0.01(-0.19%)
Jul 19, 2012 4.342 4.342 4.342 4.342 211 +0.05(+1.16%)
Jul 18, 2012 3.945 4.292 3.945 4.292 11,454 +0.37(+9.49%)
Jul 17, 2012 3.887 3.920 3.887 3.920 362 -0.01(-0.21%)
Jul 16, 2012 3.854 4.019 3.854 3.928 1,744 +0.09(+2.37%)
Jul 13, 2012 4.135 4.135 3.837 3.837 2,176 -0.30(-7.20%)
Jul 10, 2012 3.937 4.135 4.135 4.135 1,692 +0.00(+0.00%)
Jul 09, 2012 4.019 4.135 3.796 4.135 4,166 +0.21(+5.26%)
Jul 06, 2012 3.928 3.928 3.928 3.928 120 -0.03(-0.84%)
Jul 05, 2012 4.135 4.135 3.854 3.961 1,088 -0.17(-4.20%)
Jul 03, 2012 3.903 4.135 3.903 4.135 1,825 +0.40(+10.62%)
Jul 02, 2012 3.564 3.738 3.564 3.738 2,062 +0.17(+4.87%)
Jun 29, 2012 3.498 3.564 3.391 3.564 1,128 +0.21(+6.16%)
Jun 28, 2012 3.490 3.490 3.358 3.358 362 -0.16(-4.47%)
Jun 27, 2012 3.473 3.515 3.473 3.515 4,574 +0.16(+4.68%)
Jun 26, 2012 3.391 3.391 3.358 3.358 2,539 +0.01(+0.25%)
Jun 25, 2012 3.548 3.548 3.349 3.349 3,331 -0.25(-6.90%)
Jun 22, 2012 3.738 3.920 3.597 3.597 4,725 -0.14(-3.76%)
Jun 21, 2012 4.127 4.127 3.738 3.738 900 -0.02(-0.44%)
Jun 20, 2012 3.697 3.813 3.639 3.755 6,103 -0.02(-0.44%)
Jun 19, 2012 3.771 3.771 3.771 3.771 483 +0.03(+0.88%)
Jun 18, 2012 3.953 3.986 3.680 3.738 4,019 -0.22(-5.64%)
Jun 15, 2012 3.887 3.961 3.746 3.961 38,787 +0.31(+8.62%)
Jun 14, 2012 3.531 3.713 3.531 3.647 9,238 +0.04(+1.22%)
Jun 13, 2012 3.573 3.650 3.556 3.603 6,494 -0.12(-3.18%)
Jun 12, 2012 3.556 3.722 3.531 3.722 1,934 +0.04(+1.12%)
Jun 11, 2012 3.366 3.988 3.366 3.680 5,359 +0.16(+4.46%)
Jun 08, 2012 3.672 3.771 3.515 3.523 2,713 -0.24(-6.37%)
Jun 07, 2012 4.028 4.028 3.763 3.763 3,990 -0.17(-4.21%)
Jun 06, 2012 3.945 4.176 3.928 3.928 5,441 -0.18(-4.43%)
Jun 05, 2012 4.226 4.226 4.110 4.110 1,870 -0.15(-3.50%)
Jun 04, 2012 4.209 4.259 4.135 4.259 14,115 +0.07(+1.58%)
Jun 01, 2012 4.466 4.515 4.193 4.193 6,940 -0.31(-6.97%)
May 31, 2012 4.507 4.507 4.507 4.507 362 -0.08(-1.80%)
May 30, 2012 4.722 4.722 4.458 4.590 4,898 -0.03(-0.72%)
May 29, 2012 4.623 4.623 4.623 4.623 604 -0.12(-2.44%)
May 25, 2012 4.706 4.739 4.706 4.739 1,330 -0.02(-0.35%)
May 24, 2012 4.491 4.755 4.375 4.755 4,384 +0.38(+8.70%)
May 23, 2012 4.267 4.549 4.267 4.375 2,238 +0.26(+6.44%)
May 22, 2012 4.383 4.383 4.110 4.110 1,571 -0.27(-6.23%)
May 21, 2012 4.606 4.606 4.193 4.383 6,650 -0.09(-2.03%)
May 18, 2012 4.416 4.788 4.300 4.474 5,147 +0.07(+1.69%)
May 17, 2012 4.640 5.169 4.400 4.400 3,675 -0.31(-6.54%)
May 16, 2012 4.962 4.962 4.615 4.708 4,482 -0.25(-5.12%)
May 15, 2012 4.912 5.185 4.912 4.962 3,521 -0.06(-1.15%)
May 14, 2012 4.937 5.185 4.937 5.020 7,866 +0.06(+1.17%)
May 11, 2012 5.210 5.210 4.962 4.962 2,899 -0.17(-3.38%)
May 10, 2012 5.028 5.185 4.805 5.136 11,402 +0.21(+4.19%)
May 09, 2012 4.962 4.962 4.805 4.929 5,828 -0.17(-3.40%)
May 08, 2012 5.276 5.276 5.045 5.103 19,165 -0.17(-3.29%)
May 07, 2012 5.508 5.508 5.227 5.276 7,217 -0.35(-6.18%)
May 04, 2012 5.839 5.913 5.376 5.624 32,344 -0.20(-3.41%)
May 03, 2012 6.616 6.616 5.591 5.822 34,900 -0.79(-12.00%)
May 02, 2012 6.947 6.947 6.087 6.616 34,255 -0.33(-4.76%)
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.