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 UNCHANGED
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 (%)
May 31, 2016 8.684 8.684 8.551 8.551 1,680 -0.14(-1.61%)
May 27, 2016 8.593 8.691 8.691 8.691 846 +0.10(+1.15%)
May 26, 2016 8.477 8.593 8.477 8.593 2,575 -0.01(-0.07%)
May 25, 2016 8.444 8.598 8.444 8.598 2,338 -0.03(-0.32%)
May 24, 2016 8.543 8.630 8.469 8.626 10,566 +0.11(+1.26%)
May 23, 2016 8.857 8.866 8.518 8.518 5,019 -0.34(-3.83%)
May 20, 2016 9.047 9.047 8.857 8.857 510 -0.03(-0.33%)
May 19, 2016 8.814 8.886 8.725 8.886 1,383 +0.19(+2.24%)
May 17, 2016 8.849 8.692 8.692 8.692 1 -0.02(-0.19%)
May 16, 2016 8.940 8.940 8.708 8.708 6,463 -0.23(-2.59%)
May 13, 2016 9.147 9.147 8.940 8.940 334 -0.24(-2.61%)
May 12, 2016 9.188 9.263 9.180 9.180 4,865 -0.13(-1.43%)
May 11, 2016 9.378 9.381 9.180 9.313 1,663 -0.07(-0.70%)
May 10, 2016 9.263 9.378 9.263 9.378 940 +0.12(+1.25%)
May 09, 2016 9.263 9.378 9.263 9.263 2,458 +0.00(+0.00%)
May 06, 2016 9.263 9.320 9.263 9.263 2,100 +0.00(+0.00%)
May 05, 2016 9.263 9.279 9.263 9.263 8,652 +0.10(+1.08%)
May 04, 2016 9.263 9.378 9.163 9.163 11,695 -0.08(-0.89%)
May 03, 2016 9.287 9.304 9.246 9.246 8,380 -0.01(-0.09%)
May 02, 2016 9.320 9.370 9.138 9.254 10,022 -0.03(-0.36%)
Apr 29, 2016 9.362 9.362 9.287 9.287 1,894 -0.06(-0.62%)
Apr 28, 2016 9.153 9.358 9.153 9.345 10,820 +0.05(+0.58%)
Apr 27, 2016 9.291 9.291 9.291 9.291 480 -0.02(-0.22%)
Apr 26, 2016 9.370 9.378 9.247 9.312 2,642 +0.00(+0.00%)
Apr 25, 2016 9.287 9.378 9.196 9.312 4,083 +0.12(+1.35%)
Apr 22, 2016 9.213 9.327 9.188 9.188 5,350 -0.15(-1.59%)
Apr 21, 2016 9.341 9.378 9.337 9.337 13,564 +0.05(+0.53%)
Apr 20, 2016 9.089 9.378 9.089 9.287 13,984 +0.27(+3.03%)
Apr 19, 2016 8.965 9.031 8.907 9.014 21,881 +0.12(+1.30%)
Apr 18, 2016 9.237 9.237 8.857 8.899 4,166 -0.28(-3.06%)
Apr 15, 2016 9.196 9.287 9.114 9.180 5,953 +0.17(+1.83%)
Apr 14, 2016 8.849 9.105 8.849 9.014 14,024 +0.16(+1.78%)
Apr 13, 2016 8.766 8.866 8.766 8.856 12,499 +0.09(+1.03%)
Apr 12, 2016 8.775 8.775 8.766 8.766 1,074 -0.02(-0.19%)
Apr 11, 2016 9.006 9.006 8.775 8.783 8,737 -0.29(-3.15%)
Apr 08, 2016 9.130 9.130 8.742 9.068 12,853 +0.02(+0.23%)
Apr 07, 2016 8.976 9.162 8.976 9.047 1,813 +0.05(+0.55%)
Apr 06, 2016 8.973 8.998 8.973 8.998 2,049 +0.00(+0.00%)
Apr 05, 2016 9.056 9.097 8.998 8.998 8,108 -0.07(-0.73%)
Apr 04, 2016 9.254 9.254 9.014 9.064 3,810 -0.08(-0.90%)
Apr 01, 2016 9.296 9.296 9.097 9.147 10,558 +0.09(+1.00%)
Mar 31, 2016 9.155 9.403 9.023 9.056 12,507 -0.22(-2.41%)
Mar 30, 2016 9.337 9.378 9.155 9.279 7,752 -0.06(-0.62%)
Mar 29, 2016 9.205 9.428 9.205 9.337 11,581 +0.07(+0.71%)
Mar 28, 2016 9.238 9.296 9.180 9.271 10,455 +0.14(+1.54%)
Mar 24, 2016 9.047 9.130 9.130 9.130 19,467 +0.01(+0.08%)
Mar 23, 2016 9.163 9.254 8.890 9.123 17,170 +0.03(+0.29%)
Mar 22, 2016 9.122 9.278 9.076 9.097 14,548 -0.02(-0.27%)
Mar 21, 2016 9.014 9.271 8.651 9.122 48,172 +0.11(+1.19%)
Mar 18, 2016 9.295 9.295 9.014 9.014 11,904 -0.25(-2.72%)
Mar 17, 2016 9.097 9.267 9.097 9.267 20,837 +0.14(+1.59%)
Mar 16, 2016 9.104 9.320 9.097 9.122 2,355 +0.02(+0.27%)
Mar 15, 2016 9.320 9.320 9.097 9.097 5,044 -0.16(-1.70%)
Mar 14, 2016 9.397 9.397 9.254 9.254 1,481 +0.01(+0.09%)
Mar 11, 2016 9.238 9.304 9.203 9.246 8,841 +0.09(+0.99%)
Mar 10, 2016 9.254 9.341 9.105 9.155 11,173 -0.17(-1.77%)
Mar 09, 2016 9.238 9.320 9.221 9.320 6,305 +0.13(+1.44%)
Mar 08, 2016 9.296 9.317 9.180 9.188 16,745 -0.18(-1.94%)
Mar 07, 2016 9.147 9.378 9.147 9.370 45,884 +0.25(+2.72%)
Mar 04, 2016 9.263 9.263 9.122 9.122 31,538 -0.12(-1.34%)
Mar 03, 2016 9.047 9.296 9.039 9.246 9,710 +0.36(+4.00%)
Mar 02, 2016 8.801 9.097 8.791 8.890 101,278 +0.02(+0.19%)
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.