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 (%)
Aug 31, 2009 8.835 9.032 8.424 8.876 19,581 -0.12(-1.37%)
Aug 28, 2009 8.999 9.169 8.917 8.999 3,689 +0.04(+0.46%)
Aug 27, 2009 9.123 9.246 8.958 8.958 2,311 -0.25(-2.68%)
Aug 26, 2009 9.238 9.238 9.205 9.205 608 +0.25(+2.75%)
Aug 25, 2009 8.958 9.229 8.958 8.958 5,835 +0.08(+0.93%)
Aug 24, 2009 9.032 9.649 8.876 8.876 11,303 -0.04(-0.46%)
Aug 21, 2009 9.312 9.312 8.917 8.917 7,665 +0.00(+0.00%)
Aug 19, 2009 9.386 8.917 8.917 8.917 6,570 -0.46(-4.91%)
Aug 18, 2009 8.917 9.377 8.917 9.377 3,545 +0.50(+5.65%)
Aug 17, 2009 9.049 9.410 8.835 8.876 2,068 -0.25(-2.70%)
Aug 14, 2009 9.369 9.369 9.123 9.123 1,095 +0.21(+2.30%)
Aug 13, 2009 9.065 9.199 8.835 8.917 8,514 -0.12(-1.36%)
Aug 12, 2009 9.287 9.690 8.966 9.040 48,705 -0.02(-0.18%)
Aug 11, 2009 9.057 9.106 9.057 9.057 13,858 +0.02(+0.18%)
Aug 10, 2009 9.040 9.435 9.040 9.040 2,938 -0.16(-1.79%)
Aug 07, 2009 9.131 9.410 9.040 9.205 11,064 -0.26(-2.78%)
Aug 06, 2009 9.476 9.476 9.246 9.468 3,056 +0.35(+3.78%)
Aug 05, 2009 9.291 9.451 9.106 9.123 6,187 -0.66(-6.72%)
Aug 04, 2009 9.566 9.780 9.213 9.780 9,821 +0.16(+1.71%)
Aug 03, 2009 9.492 9.855 9.492 9.616 9,089 +0.10(+1.03%)
Jul 31, 2009 9.205 9.862 9.205 9.518 10,195 +0.48(+5.28%)
Jul 30, 2009 9.049 9.049 9.040 9.040 1,025 -0.09(-0.99%)
Jul 29, 2009 9.303 9.303 9.040 9.131 9,226 -0.05(-0.54%)
Jul 28, 2009 9.345 9.361 8.769 9.180 46,870 +0.17(+1.92%)
Jul 27, 2009 9.377 9.377 9.008 9.008 1,466 +0.23(+2.62%)
Jul 24, 2009 8.999 9.008 8.777 8.777 730 -0.21(-2.38%)
Jul 23, 2009 9.414 9.414 8.736 8.991 5,109 +0.07(+0.74%)
Jul 22, 2009 9.008 9.008 8.925 8.925 608 +0.00(+0.00%)
Jul 21, 2009 8.934 9.065 8.843 8.925 14,971 +0.04(+0.46%)
Jul 20, 2009 8.860 8.917 8.860 8.884 486 -0.36(-3.91%)
Jul 17, 2009 9.016 9.246 9.016 9.246 1,946 +0.34(+3.78%)
Jul 16, 2009 9.188 9.197 8.646 8.909 5,597 -0.13(-1.45%)
Jul 15, 2009 8.884 9.049 8.884 9.040 764 +0.21(+2.42%)
Jul 14, 2009 8.564 9.065 8.555 8.827 5,463 +0.16(+1.80%)
Jul 13, 2009 8.547 8.753 8.342 8.671 4,729 -0.08(-0.94%)
Jul 10, 2009 8.597 8.884 8.597 8.753 608 -0.02(-0.19%)
Jul 08, 2009 8.769 8.769 8.769 8.769 0 +0.13(+1.52%)
Jul 07, 2009 8.629 9.246 8.629 8.638 14,958 -0.20(-2.23%)
Jul 06, 2009 8.469 8.917 8.465 8.835 3,647 +0.37(+4.37%)
Jul 02, 2009 8.843 9.040 8.432 8.465 17,546 -0.21(-2.46%)
Jul 01, 2009 8.876 9.698 8.679 8.679 19,456 -0.57(-6.13%)
Jun 30, 2009 9.657 9.690 8.761 9.246 8,969 -0.53(-5.46%)
Jun 29, 2009 9.295 9.862 9.295 9.780 24,213 +0.74(+8.18%)
Jun 26, 2009 8.638 9.403 8.638 9.040 7,984 +0.37(+4.27%)
Jun 25, 2009 8.679 9.122 8.251 8.671 7,820 +0.41(+4.98%)
Jun 24, 2009 8.860 8.917 8.235 8.260 7,240 -0.60(-6.77%)
Jun 23, 2009 8.514 9.123 8.309 8.860 13,436 -0.21(-2.27%)
Jun 22, 2009 8.950 9.106 8.578 9.065 3,285 +0.00(+0.05%)
Jun 19, 2009 8.695 9.164 8.260 9.061 11,084 +0.64(+7.56%)
Jun 18, 2009 8.999 9.377 8.424 8.424 10,215 -0.58(-6.39%)
Jun 17, 2009 9.040 9.295 8.703 8.999 6,420 -0.04(-0.45%)
Jun 16, 2009 9.254 9.492 9.040 9.040 2,119 -0.21(-2.22%)
Jun 15, 2009 9.369 9.369 9.246 9.246 730 -0.21(-2.17%)
Jun 12, 2009 9.534 9.690 9.451 9.451 973 -0.33(-3.36%)
Jun 11, 2009 9.862 9.862 9.476 9.780 4,088 -0.02(-0.25%)
Jun 10, 2009 9.640 9.862 9.377 9.805 3,041 +0.20(+2.05%)
Jun 09, 2009 9.920 9.920 9.607 9.607 1,220 -0.15(-1.52%)
Jun 08, 2009 9.460 9.895 9.460 9.755 3,285 -0.09(-0.92%)
Jun 05, 2009 9.986 10.13 9.838 9.846 2,311 -0.15(-1.48%)
Jun 04, 2009 9.690 10.11 9.640 9.994 3,493 +0.53(+5.56%)
Jun 03, 2009 9.936 9.953 9.361 9.468 5,019 +0.01(+0.09%)
Jun 02, 2009 10.03 10.25 9.460 9.460 10,653 -0.81(-7.92%)
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.