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

First United Corp (NQ: FUNC )

22.48 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 6.682 6.864 6.682 6.831 59,318 +0.08(+1.23%)
Apr 27, 2012 6.815 6.829 6.732 6.748 11,884 -0.07(-0.97%)
Apr 26, 2012 7.112 7.112 6.773 6.815 90,071 +0.03(+0.49%)
Apr 25, 2012 6.699 6.781 6.699 6.781 47,237 +0.11(+1.61%)
Apr 24, 2012 6.699 6.699 6.484 6.674 68,255 +0.06(+0.87%)
Apr 23, 2012 6.533 7.030 6.533 6.616 32,324 +0.11(+1.72%)
Apr 20, 2012 6.368 6.504 6.368 6.504 3,869 +0.14(+2.14%)
Apr 19, 2012 6.368 6.409 6.368 6.368 1,058 +0.00(+0.00%)
Apr 18, 2012 6.451 6.451 6.368 6.368 2,469 -0.07(-1.16%)
Apr 17, 2012 6.368 6.484 5.897 6.442 6,837 +0.07(+1.17%)
Apr 16, 2012 6.219 6.484 6.203 6.368 12,077 +0.02(+0.39%)
Apr 13, 2012 6.277 6.600 6.203 6.343 29,686 +0.14(+2.27%)
Apr 12, 2012 6.203 6.238 6.203 6.203 13,342 -0.02(-0.40%)
Apr 11, 2012 6.203 6.285 6.178 6.227 10,735 +0.02(+0.40%)
Apr 10, 2012 6.475 6.475 6.175 6.203 18,218 -0.18(-2.85%)
Apr 09, 2012 6.037 6.409 6.004 6.385 31,593 +0.18(+2.93%)
Apr 05, 2012 5.020 6.550 5.020 6.203 168,589 +1.12(+21.95%)
Apr 03, 2012 5.334 5.086 5.086 5.086 4,473 -0.17(-3.15%)
Apr 02, 2012 5.111 5.376 4.755 5.252 24,292 +0.29(+5.83%)
Mar 30, 2012 4.772 5.359 4.755 4.962 5,989 +0.12(+2.39%)
Mar 29, 2012 4.549 4.846 4.549 4.846 666 +0.28(+6.16%)
Mar 28, 2012 4.755 4.755 4.565 4.565 1,330 -0.08(-1.78%)
Mar 27, 2012 4.747 4.747 4.648 4.648 483 -0.15(-3.10%)
Mar 26, 2012 4.755 4.797 4.665 4.797 8,380 +0.12(+2.65%)
Mar 23, 2012 4.755 4.879 4.549 4.673 1,692 -0.02(-0.35%)
Mar 22, 2012 4.466 4.755 4.463 4.689 33,037 +0.24(+5.39%)
Mar 21, 2012 4.201 4.830 4.135 4.449 10,394 +0.26(+6.32%)
Mar 20, 2012 4.185 4.185 4.143 4.185 13,938 +0.00(+0.00%)
Mar 19, 2012 4.110 4.194 4.094 4.185 2,467 +0.11(+2.64%)
Mar 16, 2012 4.357 4.357 4.069 4.077 1,330 -0.07(-1.79%)
Mar 15, 2012 4.152 4.152 4.152 4.152 846 +0.00(+0.00%)
Mar 14, 2012 4.160 4.218 3.973 4.152 725 +0.01(+0.20%)
Mar 13, 2012 3.961 4.218 3.961 4.143 725 +0.21(+5.25%)
Mar 12, 2012 4.052 4.094 3.937 3.937 1,727 -0.12(-2.86%)
Mar 09, 2012 3.986 4.304 3.986 4.052 1,886 +0.03(+0.82%)
Mar 08, 2012 3.961 4.019 3.937 4.019 1,995 -0.07(-1.62%)
Mar 07, 2012 3.937 4.085 3.937 4.085 604 -0.07(-1.59%)
Mar 06, 2012 4.160 4.160 4.094 4.152 2,989 -0.19(-4.38%)
Mar 05, 2012 4.152 4.342 4.020 4.342 13,059 -0.04(-0.94%)
Mar 02, 2012 4.367 4.383 4.309 4.383 1,934 +0.00(+0.00%)
Mar 01, 2012 4.416 4.416 4.267 4.383 6,739 -0.01(-0.19%)
Feb 29, 2012 4.300 4.391 4.292 4.391 4,473 -0.02(-0.38%)
Feb 28, 2012 4.383 4.631 4.152 4.408 9,096 +0.02(+0.57%)
Feb 27, 2012 4.400 4.400 4.152 4.383 1,788 +0.00(+0.00%)
Feb 24, 2012 4.358 4.383 4.358 4.383 1,858 -0.06(-1.30%)
Feb 23, 2012 4.391 4.441 4.300 4.441 5,490 +0.04(+0.94%)
Feb 22, 2012 4.631 4.631 4.284 4.400 975 -0.15(-3.27%)
Feb 21, 2012 4.524 4.615 4.433 4.549 12,034 +0.31(+7.42%)
Feb 17, 2012 4.094 4.342 4.094 4.234 5,443 +0.14(+3.43%)
Feb 16, 2012 3.308 4.119 3.308 4.094 44,914 +0.91(+28.57%)
Feb 15, 2012 3.300 3.300 3.123 3.184 3,506 +0.06(+1.85%)
Feb 14, 2012 3.101 3.126 3.093 3.126 5,250 +0.10(+3.21%)
Feb 13, 2012 3.019 3.213 3.019 3.029 9,250 -0.07(-2.39%)
Feb 10, 2012 3.101 3.184 2.936 3.103 6,554 +0.00(+0.05%)
Feb 09, 2012 3.101 3.110 3.101 3.101 1,253 +0.04(+1.35%)
Feb 08, 2012 2.986 3.060 2.977 3.060 604 +0.06(+1.93%)
Feb 07, 2012 2.977 3.110 2.977 3.002 1,263 +0.10(+3.42%)
Feb 03, 2012 2.895 2.903 2.903 2.903 362 +0.01(+0.29%)
Feb 02, 2012 2.795 2.895 2.787 2.895 1,813 -0.11(-3.58%)
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.