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

First United Corp (NQ: FUNC )

20.06 +0.02 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2015 6.682 6.782 6.682 6.782 1,146 +0.07(+1.11%)
Sep 29, 2015 6.732 6.748 6.657 6.707 8,182 -0.07(-1.10%)
Sep 28, 2015 6.708 6.781 6.707 6.781 5,025 -0.12(-1.80%)
Sep 25, 2015 6.724 6.906 6.666 6.906 1,839 +0.22(+3.34%)
Sep 24, 2015 6.687 6.798 6.667 6.682 2,818 -0.06(-0.86%)
Sep 23, 2015 6.781 6.781 6.666 6.740 18,233 +0.00(+0.00%)
Sep 22, 2015 6.666 6.806 6.666 6.740 7,389 -0.01(-0.12%)
Sep 21, 2015 6.765 6.765 6.666 6.748 6,542 +0.04(+0.62%)
Sep 18, 2015 6.724 6.757 6.666 6.707 12,311 -0.07(-1.10%)
Sep 17, 2015 6.815 6.815 6.707 6.781 3,051 +0.00(+0.00%)
Sep 16, 2015 6.806 6.930 6.722 6.781 9,259 +0.03(+0.49%)
Sep 15, 2015 6.897 6.897 6.757 6.748 1,854 +0.04(+0.62%)
Sep 11, 2015 6.666 6.707 6.707 6.707 71 -0.03(-0.49%)
Sep 10, 2015 6.625 6.633 6.624 6.740 6,284 +0.03(+0.49%)
Sep 09, 2015 6.715 6.906 6.707 6.707 2,692 +0.00(+0.00%)
Sep 08, 2015 6.674 6.740 6.666 6.707 6,004 +0.04(+0.62%)
Sep 04, 2015 6.666 6.666 6.666 6.666 604 -0.01(-0.12%)
Sep 03, 2015 6.666 6.740 6.666 6.674 4,432 -0.01(-0.12%)
Sep 02, 2015 6.740 6.740 6.682 6.682 2,407 -0.04(-0.61%)
Sep 01, 2015 6.641 6.724 6.641 6.724 1,018 +0.02(+0.37%)
Aug 31, 2015 6.715 6.715 6.624 6.699 5,455 -0.02(-0.25%)
Aug 28, 2015 6.707 6.724 6.632 6.715 1,880 -0.01(-0.12%)
Aug 27, 2015 6.831 6.831 6.724 6.724 993 -0.07(-1.00%)
Aug 26, 2015 6.864 6.864 6.707 6.791 2,582 +0.04(+0.63%)
Aug 25, 2015 6.872 6.872 6.666 6.748 7,766 -0.04(-0.61%)
Aug 24, 2015 6.691 6.790 6.657 6.790 15,942 -0.10(-1.44%)
Aug 21, 2015 6.806 6.955 6.798 6.889 8,078 +0.01(+0.12%)
Aug 20, 2015 6.889 6.914 6.823 6.881 25,840 -0.02(-0.36%)
Aug 19, 2015 6.840 6.922 6.839 6.906 13,606 +0.07(+0.97%)
Aug 18, 2015 6.856 6.856 6.839 6.839 2,183 +0.00(+0.00%)
Aug 17, 2015 6.864 6.891 6.839 6.839 1,206 -0.02(-0.36%)
Aug 14, 2015 6.864 6.864 6.864 6.864 598 -0.02(-0.36%)
Aug 13, 2015 6.914 6.939 6.889 6.889 10,550 -0.02(-0.24%)
Aug 12, 2015 6.939 6.939 6.906 6.906 1,209 +0.02(+0.36%)
Aug 10, 2015 6.889 6.881 6.881 6.881 15 +0.00(+0.06%)
Aug 07, 2015 7.071 7.216 6.872 6.877 39,879 -0.14(-1.95%)
Aug 06, 2015 6.988 7.021 6.864 7.013 24,794 +0.02(+0.24%)
Aug 05, 2015 7.063 7.063 6.947 6.997 16,568 -0.01(-0.12%)
Aug 04, 2015 6.915 7.013 6.914 7.005 2,151 +0.07(+1.07%)
Aug 03, 2015 6.963 6.963 6.914 6.930 3,330 -0.02(-0.24%)
Jul 31, 2015 6.914 7.028 6.872 6.947 30,505 -0.01(-0.12%)
Jul 30, 2015 6.876 6.955 6.876 6.955 1,077 +0.08(+1.20%)
Jul 29, 2015 6.914 6.929 6.872 6.872 13,512 -0.04(-0.60%)
Jul 28, 2015 6.917 6.963 6.914 6.914 1,032 -0.06(-0.83%)
Jul 27, 2015 6.930 6.979 6.930 6.972 2,348 +0.04(+0.60%)
Jul 24, 2015 6.936 7.071 6.930 6.930 3,525 -0.07(-0.95%)
Jul 23, 2015 7.030 7.046 6.997 6.997 12,693 +0.04(+0.59%)
Jul 22, 2015 6.906 6.984 6.906 6.955 7,337 -0.07(-0.93%)
Jul 21, 2015 6.872 7.021 6.872 7.020 2,575 +0.11(+1.66%)
Jul 20, 2015 6.935 6.963 6.906 6.906 6,829 +0.03(+0.48%)
Jul 17, 2015 6.923 6.923 6.872 6.872 1,904 -0.01(-0.12%)
Jul 16, 2015 6.873 6.881 6.872 6.881 1,390 -0.03(-0.48%)
Jul 15, 2015 6.972 6.972 6.914 6.914 2,926 -0.02(-0.36%)
Jul 14, 2015 6.930 6.939 6.922 6.939 1,830 -0.09(-1.30%)
Jul 13, 2015 7.030 7.030 7.030 7.030 727 +0.00(+0.00%)
Jul 10, 2015 7.079 7.079 7.030 7.030 3,143 +0.14(+2.04%)
Jul 08, 2015 6.864 6.889 6.889 6.889 2 -0.05(-0.72%)
Jul 07, 2015 7.030 7.079 6.939 6.939 9,990 -0.09(-1.29%)
Jul 06, 2015 7.178 7.236 7.030 7.030 17,118 -0.15(-2.13%)
Jul 02, 2015 7.236 7.183 7.183 7.183 2,660 +0.01(+0.16%)
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.