Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

19.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2016 8.654 8.654 8.654 8.654 268 +0.01(+0.14%)
Aug 30, 2016 8.684 8.684 8.642 8.642 746 -0.08(-0.95%)
Aug 29, 2016 8.642 8.725 8.642 8.725 1,276 +0.08(+0.96%)
Aug 26, 2016 8.642 8.725 8.642 8.642 8,518 -0.06(-0.66%)
Aug 25, 2016 8.520 8.700 8.520 8.700 1,014 +0.12(+1.35%)
Aug 24, 2016 8.485 8.588 8.444 8.584 1,749 +0.15(+1.76%)
Aug 22, 2016 8.435 8.435 8.435 8.435 1 -0.00(-0.00%)
Aug 19, 2016 8.402 8.518 8.402 8.436 8,980 +0.03(+0.39%)
Aug 18, 2016 8.330 8.402 8.278 8.402 4,044 +0.12(+1.49%)
Aug 17, 2016 8.342 8.342 8.279 8.279 489 -0.08(-0.90%)
Aug 16, 2016 8.353 8.418 8.353 8.354 5,800 +0.08(+1.02%)
Aug 15, 2016 8.270 8.353 8.270 8.270 1,910 +0.02(+0.30%)
Aug 12, 2016 8.245 8.313 8.245 8.245 3,850 -0.03(-0.40%)
Aug 11, 2016 8.280 8.345 8.262 8.278 6,273 -0.01(-0.10%)
Aug 09, 2016 8.336 8.287 8.287 8.287 49 -0.04(-0.50%)
Aug 08, 2016 8.368 8.386 8.320 8.328 5,174 -0.05(-0.64%)
Aug 05, 2016 8.402 8.402 8.382 8.382 5,407 -0.04(-0.44%)
Aug 04, 2016 8.394 8.419 8.361 8.419 6,658 -0.13(-1.55%)
Aug 03, 2016 8.361 8.551 8.278 8.551 7,096 +0.18(+2.17%)
Aug 02, 2016 8.287 8.369 8.287 8.369 1,343 -0.09(-1.07%)
Jul 28, 2016 8.237 8.460 8.460 8.460 147 +0.19(+2.31%)
Jul 27, 2016 8.229 8.270 8.196 8.269 4,498 +0.07(+0.90%)
Jul 26, 2016 8.187 8.196 8.187 8.196 3,024 +0.02(+0.22%)
Jul 25, 2016 8.212 8.270 8.177 8.177 3,006 +0.01(+0.17%)
Jul 22, 2016 8.164 8.164 8.164 8.164 350 -0.11(-1.29%)
Jul 21, 2016 8.171 8.281 8.171 8.270 1,233 +0.10(+1.21%)
Jul 20, 2016 8.179 8.179 8.171 8.171 476 -0.15(-1.78%)
Jul 19, 2016 8.212 8.319 8.187 8.319 3,082 +0.12(+1.51%)
Jul 18, 2016 8.187 8.443 8.187 8.196 2,606 -0.07(-0.80%)
Jul 15, 2016 8.262 8.262 8.262 8.262 206 +0.12(+1.42%)
Jul 14, 2016 8.232 8.262 8.131 8.146 4,934 -0.05(-0.61%)
Jul 13, 2016 8.204 8.204 8.130 8.196 3,642 -0.01(-0.10%)
Jul 12, 2016 8.030 8.204 8.030 8.204 4,551 +0.02(+0.20%)
Jul 11, 2016 7.989 8.187 7.948 8.187 5,981 +0.17(+2.06%)
Jul 08, 2016 8.022 8.022 8.022 8.022 640 +0.00(+0.01%)
Jul 07, 2016 8.014 8.022 8.014 8.022 406 -0.12(-1.43%)
Jul 05, 2016 8.000 8.138 7.981 8.138 4,394 -0.01(-0.10%)
Jul 01, 2016 8.063 8.146 8.146 8.146 12,091 +0.01(+0.10%)
Jun 30, 2016 8.072 8.138 8.030 8.138 6,709 +0.07(+0.92%)
Jun 29, 2016 8.130 8.138 8.063 8.063 1,238 +0.04(+0.52%)
Jun 28, 2016 8.080 8.080 7.981 8.022 1,339 -0.06(-0.72%)
Jun 27, 2016 8.063 8.138 7.989 8.080 5,377 -0.13(-1.61%)
Jun 24, 2016 8.378 8.378 8.121 8.212 3,154 -0.21(-2.46%)
Jun 23, 2016 8.419 8.502 8.394 8.419 5,200 +0.07(+0.79%)
Jun 22, 2016 8.411 8.427 8.303 8.353 5,548 -0.04(-0.49%)
Jun 21, 2016 8.278 8.394 8.278 8.394 14,909 -0.01(-0.10%)
Jun 20, 2016 8.287 8.402 8.278 8.402 8,893 +0.07(+0.79%)
Jun 17, 2016 8.278 8.336 8.187 8.336 2,388 +0.01(+0.10%)
Jun 16, 2016 8.278 8.394 8.278 8.328 1,493 -0.07(-0.79%)
Jun 15, 2016 8.320 8.427 8.295 8.394 5,425 +0.00(+0.00%)
Jun 14, 2016 8.320 8.394 8.320 8.394 2,455 -0.08(-0.98%)
Jun 13, 2016 8.460 8.477 8.402 8.477 3,036 -0.04(-0.49%)
Jun 10, 2016 8.436 8.651 8.435 8.518 4,080 +0.04(+0.49%)
Jun 09, 2016 8.510 8.510 8.469 8.477 3,941 -0.12(-1.44%)
Jun 07, 2016 8.659 8.601 8.601 8.601 13,300 +0.03(+0.39%)
Jun 06, 2016 8.576 8.576 8.543 8.568 2,587 +0.02(+0.19%)
Jun 03, 2016 8.535 8.692 8.535 8.551 3,576 -0.02(-0.19%)
Jun 02, 2016 8.477 8.568 8.477 8.568 6,350 +0.06(+0.68%)
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.