Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

21.50 -0.36 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2014 7.038 7.112 7.038 7.054 2,343 -0.01(-0.12%)
Jul 30, 2014 7.112 7.195 7.038 7.063 12,876 -0.03(-0.47%)
Jul 29, 2014 7.087 7.220 7.087 7.096 2,055 -0.09(-1.27%)
Jul 28, 2014 7.071 7.360 7.071 7.187 21,593 +0.12(+1.64%)
Jul 25, 2014 7.054 7.236 7.046 7.071 1,995 +0.02(+0.23%)
Jul 24, 2014 7.063 7.162 7.046 7.054 1,934 -0.03(-0.37%)
Jul 23, 2014 7.079 7.269 7.071 7.080 5,917 -0.05(-0.68%)
Jul 22, 2014 7.112 7.171 7.054 7.129 5,770 -0.01(-0.12%)
Jul 21, 2014 7.203 7.278 7.062 7.137 14,570 -0.12(-1.71%)
Jul 18, 2014 7.253 7.278 7.129 7.261 5,729 +0.05(+0.69%)
Jul 17, 2014 7.319 7.319 7.212 7.212 3,687 -0.19(-2.57%)
Jul 16, 2014 7.311 7.402 7.236 7.402 5,489 +0.18(+2.52%)
Jul 15, 2014 7.389 7.389 7.220 7.220 10,847 -0.02(-0.23%)
Jul 14, 2014 7.352 7.435 7.236 7.236 6,712 -0.07(-0.98%)
Jul 11, 2014 7.311 7.311 7.187 7.308 11,516 -0.04(-0.48%)
Jul 10, 2014 7.335 7.344 7.106 7.344 5,161 +0.14(+1.95%)
Jul 09, 2014 7.129 7.203 7.121 7.203 3,932 +0.13(+1.87%)
Jul 08, 2014 7.154 7.344 7.071 7.071 11,462 -0.12(-1.67%)
Jul 07, 2014 7.112 7.203 7.112 7.191 4,646 -0.05(-0.63%)
Jul 03, 2014 7.228 7.236 7.236 7.236 6,287 +0.07(+1.04%)
Jul 02, 2014 7.249 7.317 7.158 7.162 9,510 -0.03(-0.46%)
Jul 01, 2014 7.402 7.402 7.195 7.195 2,480 -0.06(-0.80%)
Jun 30, 2014 7.203 7.352 7.203 7.253 1,817 +0.02(+0.34%)
Jun 27, 2014 7.253 7.253 7.203 7.228 11,182 -0.08(-1.13%)
Jun 26, 2014 7.369 7.369 7.303 7.311 3,770 -0.04(-0.56%)
Jun 25, 2014 7.360 7.360 7.352 7.352 645 +0.02(+0.34%)
Jun 24, 2014 7.435 7.435 7.327 7.327 7,666 -0.03(-0.45%)
Jun 23, 2014 7.360 7.360 7.327 7.360 10,269 +0.01(+0.11%)
Jun 20, 2014 7.360 7.360 7.303 7.352 6,639 +0.04(+0.57%)
Jun 19, 2014 7.253 7.369 7.253 7.311 9,159 -0.05(-0.67%)
Jun 18, 2014 7.319 7.451 7.319 7.360 3,446 +0.16(+2.18%)
Jun 17, 2014 7.319 7.319 7.203 7.203 7,330 -0.08(-1.13%)
Jun 16, 2014 7.360 7.381 7.286 7.286 4,484 -0.02(-0.34%)
Jun 13, 2014 7.352 7.352 7.311 7.311 10,709 -0.06(-0.79%)
Jun 12, 2014 7.410 7.484 7.369 7.369 11,853 -0.05(-0.67%)
Jun 11, 2014 7.418 7.443 7.418 7.418 6,041 -0.01(-0.11%)
Jun 10, 2014 7.476 7.484 7.427 7.427 11,252 +0.02(+0.34%)
Jun 06, 2014 7.508 7.508 7.393 7.402 4,776 -0.03(-0.45%)
Jun 05, 2014 7.344 7.509 7.344 7.435 5,033 +0.15(+2.04%)
Jun 04, 2014 7.319 7.327 7.286 7.286 5,322 -0.03(-0.45%)
Jun 03, 2014 7.278 7.360 7.278 7.319 2,782 -0.12(-1.67%)
Jun 02, 2014 7.567 7.567 7.303 7.443 15,516 +0.24(+3.33%)
May 30, 2014 7.195 7.269 7.195 7.203 3,656 +0.07(+1.04%)
May 29, 2014 7.352 7.484 7.046 7.129 87,649 -0.26(-3.58%)
May 28, 2014 7.460 7.468 7.311 7.393 18,599 -0.07(-0.89%)
May 27, 2014 7.054 7.468 7.054 7.460 43,153 +0.54(+7.77%)
May 23, 2014 6.955 6.922 6.922 6.922 7,859 -0.07(-1.06%)
May 22, 2014 7.013 7.013 6.922 6.997 2,055 +0.00(+0.00%)
May 21, 2014 6.955 7.071 6.922 6.997 11,080 -0.01(-0.12%)
May 20, 2014 6.988 7.005 6.930 7.005 11,125 +0.07(+1.07%)
May 19, 2014 6.930 6.932 6.922 6.930 2,660 -0.01(-0.12%)
May 16, 2014 6.955 6.988 6.922 6.939 20,327 -0.05(-0.71%)
May 15, 2014 6.988 6.988 6.980 6.988 4,401 +0.02(+0.24%)
May 14, 2014 6.947 7.071 6.922 6.972 15,343 -0.08(-1.17%)
May 13, 2014 7.063 7.071 6.930 7.054 41,965 +0.12(+1.67%)
May 12, 2014 7.030 7.038 6.939 6.939 4,967 -0.09(-1.29%)
May 09, 2014 6.988 7.030 6.889 7.030 22,011 +0.15(+2.16%)
May 08, 2014 6.980 6.988 6.881 6.881 10,271 -0.19(-2.69%)
May 07, 2014 6.947 7.245 6.881 7.071 50,649 +0.14(+2.09%)
May 06, 2014 6.947 7.145 6.864 6.926 74,409 -0.01(-0.18%)
May 05, 2014 6.980 6.988 6.864 6.939 11,166 -0.06(-0.85%)
May 02, 2014 6.951 7.158 6.897 6.998 36,101 +0.09(+1.34%)
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.