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 (%)
Sep 30, 2014 6.558 6.575 6.550 6.558 4,199 +0.01(+0.13%)
Sep 29, 2014 6.616 6.781 6.550 6.550 4,494 -0.02(-0.38%)
Sep 26, 2014 6.823 6.823 6.310 6.575 15,231 -0.17(-2.45%)
Sep 25, 2014 6.823 6.848 6.740 6.740 11,921 -0.13(-1.93%)
Sep 24, 2014 6.864 6.881 6.823 6.872 1,330 -0.08(-1.19%)
Sep 23, 2014 6.824 6.955 6.824 6.955 1,081 +0.11(+1.57%)
Sep 22, 2014 6.980 6.980 6.823 6.848 7,502 -0.22(-3.04%)
Sep 19, 2014 6.914 6.930 6.864 7.063 13,002 +0.12(+1.79%)
Sep 18, 2014 7.030 7.030 6.930 6.939 9,851 -0.09(-1.29%)
Sep 17, 2014 6.988 7.030 6.980 7.030 7,524 +0.07(+1.07%)
Sep 16, 2014 6.963 7.021 6.922 6.955 4,580 -0.01(-0.12%)
Sep 15, 2014 6.997 7.104 6.949 6.963 2,864 -0.01(-0.12%)
Sep 12, 2014 7.021 7.030 7.021 6.972 3,895 +0.06(+0.84%)
Sep 11, 2014 7.021 7.021 6.914 6.914 3,714 -0.08(-1.18%)
Sep 10, 2014 6.914 7.020 6.914 6.997 3,557 +0.08(+1.20%)
Sep 09, 2014 6.947 6.947 6.889 6.914 883 -0.07(-1.07%)
Sep 08, 2014 6.947 6.988 6.947 6.988 4,568 +0.00(+0.00%)
Sep 05, 2014 7.170 7.253 6.947 6.988 2,195 +0.00(+0.00%)
Sep 04, 2014 6.947 7.054 6.947 6.988 11,074 +0.00(+0.00%)
Sep 03, 2014 7.079 7.079 6.947 6.988 17,552 -0.04(-0.59%)
Sep 02, 2014 7.007 7.203 7.007 7.030 12,511 +0.07(+1.07%)
Aug 29, 2014 6.988 6.955 6.955 6.955 21,644 -0.13(-1.87%)
Aug 28, 2014 6.988 7.087 6.988 7.087 4,056 +0.08(+1.18%)
Aug 27, 2014 7.030 7.278 6.997 7.005 8,394 -0.01(-0.12%)
Aug 26, 2014 7.005 7.063 6.988 7.013 6,849 +0.00(+0.00%)
Aug 25, 2014 7.046 7.071 6.997 7.013 11,400 -0.08(-1.07%)
Aug 22, 2014 7.046 7.089 7.038 7.089 4,492 +0.05(+0.73%)
Aug 21, 2014 7.038 7.038 7.038 7.038 493 -0.01(-0.12%)
Aug 20, 2014 7.038 7.063 7.038 7.046 1,259 -0.06(-0.85%)
Aug 19, 2014 7.439 7.439 7.030 7.106 10,171 +0.08(+1.09%)
Aug 18, 2014 7.162 7.344 7.030 7.030 10,507 -0.08(-1.14%)
Aug 15, 2014 7.112 7.145 7.030 7.111 2,251 -0.00(-0.02%)
Aug 14, 2014 7.087 7.240 7.063 7.112 6,654 -0.05(-0.69%)
Aug 13, 2014 7.038 7.245 7.005 7.162 10,787 +0.16(+2.24%)
Aug 12, 2014 6.988 7.253 6.988 7.005 19,643 +0.00(+0.00%)
Aug 11, 2014 7.013 7.019 7.005 7.005 2,171 -0.06(-0.82%)
Aug 08, 2014 7.021 7.063 7.021 7.063 3,010 +0.06(+0.83%)
Aug 07, 2014 7.005 7.005 7.005 7.005 1,209 +0.01(+0.09%)
Aug 06, 2014 6.997 6.999 6.997 6.999 1,088 +0.00(+0.03%)
Aug 05, 2014 7.021 7.104 6.997 6.997 2,097 -0.03(-0.47%)
Aug 01, 2014 7.030 7.030 7.030 7.030 9,068 -0.02(-0.35%)
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%)
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.