Skip to main content
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 (%)
Nov 30, 2009 5.679 5.864 5.424 5.474 8,005 -0.07(-1.33%)
Nov 27, 2009 5.342 5.580 4.931 5.548 23,530 -0.11(-1.89%)
Nov 25, 2009 6.164 6.164 5.054 5.654 56,050 -0.51(-8.33%)
Nov 24, 2009 6.246 6.390 6.164 6.168 6,572 -0.03(-0.56%)
Nov 23, 2009 6.460 6.519 6.164 6.203 19,598 -0.29(-4.46%)
Nov 20, 2009 6.534 6.739 6.328 6.493 14,205 -0.04(-0.63%)
Nov 19, 2009 6.328 6.620 6.164 6.534 15,253 +0.37(+6.00%)
Nov 18, 2009 6.583 6.599 6.164 6.164 16,302 -0.39(-5.90%)
Nov 17, 2009 6.534 6.797 6.410 6.550 32,553 +0.04(+0.63%)
Nov 16, 2009 6.821 6.978 6.509 6.509 14,084 -0.27(-4.00%)
Nov 13, 2009 6.739 7.134 6.723 6.780 3,346 +0.04(+0.61%)
Nov 12, 2009 7.150 7.275 6.739 6.739 4,562 -0.26(-3.70%)
Nov 11, 2009 7.750 7.941 6.986 6.998 22,519 -0.82(-10.46%)
Nov 10, 2009 8.383 8.383 7.816 7.816 19,537 -0.57(-6.76%)
Nov 09, 2009 8.629 8.629 8.288 8.383 15,422 -0.47(-5.29%)
Nov 06, 2009 8.860 8.860 8.843 8.851 1,946 -0.11(-1.19%)
Nov 05, 2009 8.917 8.975 8.835 8.958 10,361 +0.04(+0.46%)
Nov 04, 2009 8.888 8.999 8.827 8.917 7,585 +0.12(+1.31%)
Nov 03, 2009 9.205 9.205 8.802 8.802 18,308 -0.34(-3.69%)
Nov 02, 2009 8.999 9.279 8.917 9.139 8,339 -0.04(-0.45%)
Oct 30, 2009 9.040 9.181 8.917 9.181 6,570 +0.18(+2.01%)
Oct 29, 2009 8.901 9.040 8.901 8.999 27,608 -0.04(-0.45%)
Oct 28, 2009 9.123 9.123 9.040 9.040 846 +0.00(+0.00%)
Oct 27, 2009 9.083 9.083 9.040 9.040 450 +0.06(+0.70%)
Oct 26, 2009 9.287 9.287 8.977 8.977 1,569 -0.06(-0.70%)
Oct 23, 2009 9.090 9.139 9.040 9.040 7,052 -0.02(-0.27%)
Oct 22, 2009 9.065 9.086 9.065 9.065 2,056 -0.10(-1.08%)
Oct 21, 2009 9.188 9.188 9.164 9.164 2,866 +0.07(+0.72%)
Oct 20, 2009 9.106 9.254 9.040 9.098 17,654 +0.02(+0.18%)
Oct 19, 2009 9.188 9.229 9.081 9.081 4,380 -0.21(-2.21%)
Oct 16, 2009 9.492 9.492 9.123 9.287 3,066 -0.21(-2.16%)
Oct 15, 2009 9.246 9.616 9.246 9.492 15,521 +0.25(+2.67%)
Oct 14, 2009 9.246 9.332 9.081 9.246 2,877 -0.02(-0.18%)
Oct 13, 2009 9.262 9.262 9.262 9.262 158 +0.10(+1.08%)
Oct 12, 2009 9.040 9.201 9.040 9.164 15,654 -0.01(-0.09%)
Oct 09, 2009 9.098 9.172 9.040 9.172 2,251 -0.20(-2.11%)
Oct 08, 2009 9.081 9.698 9.065 9.369 15,263 +0.29(+3.17%)
Oct 07, 2009 9.032 9.081 8.728 9.081 6,120 +0.24(+2.70%)
Oct 06, 2009 8.843 8.843 8.843 8.843 121 -0.12(-1.29%)
Oct 05, 2009 8.753 9.123 8.753 8.958 9,943 +0.41(+4.81%)
Oct 02, 2009 8.531 9.036 8.473 8.547 5,157 -0.08(-0.95%)
Oct 01, 2009 8.629 8.630 8.514 8.629 2,204 -0.06(-0.66%)
Sep 30, 2009 8.498 8.761 8.498 8.687 5,376 +0.06(+0.67%)
Sep 29, 2009 8.682 8.917 8.629 8.629 4,848 -0.23(-2.64%)
Sep 28, 2009 8.879 8.879 8.864 8.864 644 +0.04(+0.40%)
Sep 25, 2009 8.506 8.828 8.490 8.828 973 +0.28(+3.28%)
Sep 24, 2009 8.424 8.911 8.424 8.547 8,907 +0.12(+1.36%)
Sep 23, 2009 8.646 8.646 8.432 8.432 243 -0.22(-2.49%)
Sep 22, 2009 8.629 8.648 8.629 8.648 365 +0.14(+1.66%)
Sep 21, 2009 8.360 8.506 8.342 8.506 2,007 +0.12(+1.47%)
Sep 18, 2009 8.424 8.638 8.383 8.383 10,936 -0.09(-1.11%)
Sep 17, 2009 8.629 8.942 8.424 8.477 16,322 -0.15(-1.76%)
Sep 16, 2009 8.679 8.961 8.629 8.629 9,423 -0.29(-3.23%)
Sep 15, 2009 9.061 9.081 8.917 8.917 10,185 -0.04(-0.46%)
Sep 14, 2009 9.073 9.073 8.835 8.958 3,672 +0.12(+1.40%)
Sep 11, 2009 8.999 8.999 8.794 8.835 2,311 -0.21(-2.27%)
Sep 10, 2009 9.040 9.040 9.040 9.040 121 -0.04(-0.45%)
Sep 09, 2009 9.080 9.081 9.080 9.081 492 +0.16(+1.84%)
Sep 08, 2009 8.794 9.221 8.753 8.917 2,190 -0.16(-1.81%)
Sep 04, 2009 9.221 9.221 9.081 9.081 3,520 -0.14(-1.52%)
Sep 03, 2009 9.188 9.246 9.147 9.221 4,128 +0.04(+0.45%)
Sep 02, 2009 8.975 9.180 8.950 9.180 3,769 +0.16(+1.82%)
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.