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

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
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, 2020 10.11 10.24 10.06 10.06 21,485 -0.13(-1.29%)
Aug 28, 2020 10.00 10.19 9.992 10.19 22,074 +0.19(+1.93%)
Aug 27, 2020 10.16 10.17 10.00 10.00 30,012 +0.06(+0.62%)
Aug 26, 2020 9.940 10.18 9.931 9.940 17,197 +0.01(+0.09%)
Aug 25, 2020 9.790 9.966 9.755 9.931 15,313 +0.11(+1.07%)
Aug 24, 2020 9.544 9.913 9.442 9.825 17,744 +0.37(+3.90%)
Aug 21, 2020 9.667 9.667 9.456 9.456 27,309 -0.13(-1.37%)
Aug 20, 2020 9.737 9.768 9.588 9.588 6,754 -0.08(-0.82%)
Aug 19, 2020 9.825 9.843 9.667 9.667 20,057 -0.05(-0.54%)
Aug 18, 2020 10.17 10.26 9.711 9.720 13,051 -0.40(-3.99%)
Aug 17, 2020 10.53 10.59 10.12 10.12 7,241 -0.40(-3.84%)
Aug 14, 2020 10.33 10.57 10.15 10.53 29,926 +0.20(+1.96%)
Aug 13, 2020 10.12 10.55 10.12 10.33 17,677 +0.22(+2.17%)
Aug 12, 2020 10.06 10.11 10.00 10.11 14,815 +0.14(+1.41%)
Aug 11, 2020 10.03 10.11 9.940 9.966 15,815 +0.04(+0.44%)
Aug 10, 2020 9.693 10.06 9.693 9.922 29,138 +0.19(+1.99%)
Aug 07, 2020 9.606 9.816 9.606 9.729 7,965 +0.15(+1.56%)
Aug 06, 2020 9.799 9.799 9.553 9.579 10,470 +0.04(+0.37%)
Aug 05, 2020 9.532 9.614 9.447 9.544 20,067 +0.04(+0.46%)
Aug 04, 2020 9.773 9.781 9.456 9.500 19,452 -0.20(-2.08%)
Aug 03, 2020 9.922 10.11 9.676 9.702 13,885 +0.20(+2.13%)
Jul 31, 2020 9.887 9.887 9.500 9.500 19,230 -0.21(-2.17%)
Jul 30, 2020 9.975 10.18 9.711 9.711 13,373 -0.26(-2.64%)
Jul 29, 2020 10.11 10.19 9.852 9.975 38,940 -0.13(-1.30%)
Jul 28, 2020 9.667 10.28 9.667 10.11 21,601 +0.45(+4.64%)
Jul 27, 2020 9.658 9.693 9.562 9.658 19,799 +0.03(+0.27%)
Jul 24, 2020 9.720 9.825 9.602 9.632 11,492 +0.04(+0.37%)
Jul 23, 2020 9.667 9.834 9.588 9.597 10,127 -0.22(-2.24%)
Jul 22, 2020 9.667 9.984 9.667 9.816 8,833 -0.02(-0.18%)
Jul 21, 2020 9.816 10.00 9.720 9.834 14,034 -0.03(-0.27%)
Jul 20, 2020 9.834 9.878 9.658 9.860 16,039 +0.00(+0.00%)
Jul 17, 2020 9.966 10.36 9.860 9.860 31,178 -0.22(-2.18%)
Jul 16, 2020 10.60 10.60 10.04 10.08 25,975 +0.10(+0.97%)
Jul 15, 2020 10.18 10.42 9.940 9.983 54,267 +0.01(+0.09%)
Jul 14, 2020 10.11 10.11 9.671 9.975 10,030 -0.14(-1.37%)
Jul 13, 2020 10.22 10.43 10.06 10.11 21,526 +0.03(+0.26%)
Jul 10, 2020 9.992 10.27 9.784 10.09 22,097 +0.30(+3.02%)
Jul 09, 2020 10.44 11.04 9.627 9.792 37,699 -0.70(-6.63%)
Jul 08, 2020 10.70 10.74 10.43 10.49 17,110 -0.17(-1.55%)
Jul 07, 2020 11.31 11.31 10.65 10.65 26,747 -0.89(-7.68%)
Jul 06, 2020 11.80 11.93 11.36 11.54 31,738 -0.29(-2.43%)
Jul 02, 2020 12.06 12.06 11.40 11.83 11,393 +0.37(+3.18%)
Jul 01, 2020 11.60 11.72 11.16 11.46 21,289 -0.13(-1.13%)
Jun 30, 2020 11.90 11.94 11.51 11.59 32,651 -0.36(-3.05%)
Jun 29, 2020 12.99 12.99 11.73 11.96 25,721 -0.72(-5.69%)
Jun 26, 2020 13.05 13.47 12.40 12.68 915,546 -0.58(-4.39%)
Jun 25, 2020 12.93 13.47 12.45 13.26 48,579 +0.31(+2.42%)
Jun 24, 2020 13.39 13.47 12.73 12.95 55,191 -0.45(-3.37%)
Jun 23, 2020 13.70 13.86 13.22 13.40 43,950 -0.07(-0.52%)
Jun 22, 2020 12.43 13.85 12.43 13.47 57,699 +0.95(+7.56%)
Jun 19, 2020 12.60 12.69 12.18 12.52 82,865 +0.06(+0.49%)
Jun 18, 2020 13.03 13.03 12.45 12.46 29,704 -0.36(-2.78%)
Jun 17, 2020 12.56 12.82 12.43 12.82 23,708 +0.15(+1.17%)
Jun 16, 2020 12.51 12.82 12.42 12.67 29,951 +0.16(+1.25%)
Jun 15, 2020 12.01 12.51 11.98 12.51 27,086 +0.07(+0.56%)
Jun 12, 2020 12.02 12.82 11.97 12.44 29,117 +0.58(+4.91%)
Jun 11, 2020 12.36 12.54 11.80 11.86 40,237 -0.73(-5.80%)
Jun 10, 2020 12.34 12.82 12.25 12.59 15,094 -0.10(-0.75%)
Jun 09, 2020 12.57 12.86 12.22 12.69 18,118 +0.01(+0.07%)
Jun 08, 2020 12.27 12.86 12.12 12.68 50,116 +0.56(+4.59%)
Jun 05, 2020 12.08 12.21 12.05 12.12 51,445 +0.07(+0.58%)
Jun 04, 2020 12.21 12.21 11.87 12.05 31,693 -0.23(-1.91%)
Jun 03, 2020 12.41 12.51 12.21 12.29 24,765 -0.27(-2.14%)
Jun 02, 2020 12.41 12.69 12.41 12.56 17,018 +0.18(+1.47%)
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.