First United Corp (NQ: FUNC )

20.04 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 16.15 16.15 16.03 16.03 1,474 -0.12(-0.76%)
Oct 28, 2005 16.03 16.18 16.03 16.15 3,041 +0.21(+1.33%)
Oct 27, 2005 15.98 15.98 15.94 15.94 608 +0.08(+0.48%)
Oct 26, 2005 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Oct 25, 2005 15.94 15.94 15.86 15.86 1,228 -0.32(-1.98%)
Oct 24, 2005 16.03 16.18 16.03 16.18 1,581 +0.17(+1.08%)
Oct 21, 2005 16.01 16.01 16.01 16.01 121 +0.07(+0.41%)
Oct 20, 2005 15.86 15.94 15.73 15.94 4,130 +0.08(+0.52%)
Oct 19, 2005 15.90 15.90 15.86 15.86 1,216 -0.28(-1.73%)
Oct 18, 2005 15.82 16.18 15.82 16.14 3,248 +0.24(+1.50%)
Oct 17, 2005 15.84 15.92 15.84 15.90 5,134 -0.27(-1.68%)
Oct 14, 2005 16.17 16.17 16.17 16.17 121 +0.30(+1.86%)
Oct 13, 2005 15.78 15.88 15.78 15.88 243 -0.02(-0.16%)
Oct 12, 2005 15.90 15.90 15.90 15.90 973 +0.00(+0.00%)
Oct 11, 2005 15.90 15.90 15.90 15.90 486 +0.08(+0.52%)
Oct 10, 2005 15.82 15.82 15.82 15.82 1,155 -0.19(-1.18%)
Oct 07, 2005 15.90 16.03 15.90 16.01 7,118 -0.17(-1.07%)
Oct 06, 2005 15.82 16.18 15.82 16.18 4,021 +0.36(+2.29%)
Oct 05, 2005 15.79 15.82 15.77 15.82 2,193 -0.21(-1.28%)
Oct 04, 2005 16.20 16.22 15.79 16.03 4,802 +0.12(+0.77%)
Oct 03, 2005 16.07 16.07 15.90 15.90 1,216 -0.45(-2.76%)
Sep 30, 2005 15.82 16.35 15.82 16.35 747 +0.41(+2.58%)
Sep 29, 2005 16.02 16.06 15.94 15.94 1,303 -0.07(-0.46%)
Sep 28, 2005 16.02 16.02 16.02 16.02 1,703 -0.25(-1.57%)
Sep 27, 2005 16.27 16.27 16.08 16.27 452 +0.00(+0.00%)
Sep 26, 2005 16.08 16.27 16.08 16.27 452 +0.00(+0.00%)
Sep 23, 2005 16.27 16.27 16.03 16.27 1,147 +0.00(+0.00%)
Sep 22, 2005 16.27 16.27 16.27 16.27 608 +0.06(+0.40%)
Sep 21, 2005 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Sep 20, 2005 16.18 16.21 16.18 16.21 389 -0.23(-1.40%)
Sep 19, 2005 16.44 16.44 16.44 16.44 143 -0.12(-0.74%)
Sep 16, 2005 16.56 16.56 16.56 16.56 730 +0.00(+0.00%)
Sep 15, 2005 16.56 16.56 16.56 16.56 1,095 +0.00(+0.00%)
Sep 14, 2005 16.56 16.56 16.56 16.56 973 +0.00(+0.00%)
Sep 13, 2005 15.94 16.56 15.94 16.56 8,280 +0.51(+3.17%)
Sep 12, 2005 16.21 16.21 15.46 16.05 13,795 -0.21(-1.29%)
Sep 09, 2005 16.26 16.26 16.26 16.26 1,216 +0.03(+0.18%)
Sep 08, 2005 16.23 16.23 16.23 16.23 121 -0.12(-0.75%)
Sep 07, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Sep 06, 2005 16.35 16.35 16.35 16.35 137 -0.08(-0.48%)
Sep 02, 2005 16.43 16.43 16.43 16.43 851 -0.02(-0.12%)
Sep 01, 2005 16.57 16.68 16.36 16.45 1,609 +0.11(+0.65%)
Aug 31, 2005 16.21 16.35 16.21 16.35 461 +0.07(+0.45%)
Aug 30, 2005 16.44 16.44 16.27 16.27 1,159 -0.11(-0.65%)
Aug 29, 2005 16.44 16.44 16.38 16.38 1,924 -0.10(-0.60%)
Aug 26, 2005 16.27 16.48 16.27 16.48 365 +0.21(+1.26%)
Aug 25, 2005 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Aug 24, 2005 16.27 16.27 16.27 16.27 121 -0.32(-1.93%)
Aug 23, 2005 16.35 16.59 16.35 16.59 1,460 -0.02(-0.10%)
Aug 22, 2005 16.44 16.61 16.31 16.61 6,596 +0.25(+1.56%)
Aug 19, 2005 16.44 16.44 16.35 16.35 2,101 -0.08(-0.50%)
Aug 18, 2005 16.27 16.68 16.27 16.44 18,039 +0.08(+0.50%)
Aug 17, 2005 16.35 16.35 16.35 16.35 4,081 +0.00(+0.00%)
Aug 16, 2005 16.35 16.35 16.21 16.35 8,417 -0.01(-0.05%)
Aug 15, 2005 16.36 16.58 16.35 16.36 2,244 +0.05(+0.30%)
Aug 12, 2005 16.44 16.44 16.31 16.31 11,582 -0.16(-1.00%)
Aug 11, 2005 16.54 16.56 16.48 16.48 2,465 +0.02(+0.15%)
Aug 10, 2005 16.54 16.70 16.44 16.45 1,719 -0.01(-0.05%)
Aug 09, 2005 16.60 16.64 16.44 16.46 1,460 -0.28(-1.67%)
Aug 08, 2005 16.85 16.85 16.59 16.74 1,095 +0.06(+0.34%)
Aug 05, 2005 16.60 16.69 16.16 16.69 4,857 -0.05(-0.28%)
Aug 04, 2005 16.72 16.98 16.60 16.73 10,183 -0.12(-0.68%)
Aug 03, 2005 16.68 18.08 16.68 16.85 29,476 +0.21(+1.23%)
Aug 02, 2005 16.66 16.86 16.64 16.64 48,285 -0.08(-0.49%)
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.