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 (%)
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%)
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.