Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First United Corp (NQ: FUNC )

22.24 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2009 9.591 9.944 9.402 9.944 3,472 +0.40(+4.22%)
May 28, 2009 9.632 9.632 9.271 9.542 2,190 -0.01(-0.09%)
May 27, 2009 9.262 9.895 9.246 9.550 2,873 +0.07(+0.69%)
May 26, 2009 9.492 9.624 9.246 9.484 3,421 -0.19(-1.95%)
May 22, 2009 9.698 9.698 9.673 9.673 1,095 -0.04(-0.42%)
May 21, 2009 9.772 9.944 9.534 9.714 11,028 +0.04(+0.42%)
May 20, 2009 9.936 9.936 9.616 9.673 9,499 +0.43(+4.62%)
May 19, 2009 9.831 9.831 9.246 9.246 2,439 -0.85(-8.39%)
May 18, 2009 9.164 10.10 9.164 10.09 5,874 +0.49(+5.14%)
May 15, 2009 9.402 9.698 9.040 9.599 5,393 +0.09(+0.95%)
May 14, 2009 9.344 9.583 9.040 9.509 6,552 -0.16(-1.70%)
May 13, 2009 9.118 10.13 9.118 9.673 3,540 -0.48(-4.70%)
May 12, 2009 9.443 10.25 9.443 10.15 12,986 +0.71(+7.48%)
May 11, 2009 8.868 9.443 8.868 9.443 4,150 +0.56(+6.29%)
May 08, 2009 8.424 9.180 8.424 8.884 9,717 +0.46(+5.46%)
May 07, 2009 8.745 8.942 8.383 8.424 7,873 -0.48(-5.36%)
May 06, 2009 8.720 8.983 8.490 8.901 3,554 +0.48(+5.66%)
May 05, 2009 8.424 8.482 8.424 8.424 2,493 +0.00(+0.00%)
May 04, 2009 8.449 8.629 8.219 8.424 4,802 -0.21(-2.38%)
May 01, 2009 8.424 8.629 8.219 8.629 5,302 +0.41(+5.00%)
Apr 30, 2009 8.145 8.432 8.145 8.219 2,502 +0.05(+0.58%)
Apr 29, 2009 8.153 8.391 8.153 8.171 3,270 +0.08(+0.93%)
Apr 28, 2009 8.210 8.210 8.071 8.095 1,581 +0.12(+1.55%)
Apr 27, 2009 7.947 8.046 7.923 7.972 973 -0.25(-2.99%)
Apr 24, 2009 8.095 8.218 8.095 8.218 372 +0.20(+2.55%)
Apr 23, 2009 7.767 8.046 7.642 8.013 2,190 +0.21(+2.63%)
Apr 22, 2009 8.013 8.013 7.504 7.808 4,452 +0.00(+0.00%)
Apr 21, 2009 7.446 7.808 7.339 7.808 5,909 -0.05(-0.63%)
Apr 20, 2009 7.767 8.005 7.331 7.857 7,905 -0.16(-1.95%)
Apr 17, 2009 7.421 8.038 7.380 8.013 6,519 +0.53(+7.03%)
Apr 16, 2009 8.161 8.161 7.397 7.487 5,392 -0.43(-5.40%)
Apr 15, 2009 8.136 8.219 7.545 7.914 32,430 -0.23(-2.83%)
Apr 14, 2009 7.314 8.145 7.314 8.145 7,248 +0.61(+8.07%)
Apr 13, 2009 7.380 8.161 7.315 7.536 7,097 -0.09(-1.19%)
Apr 09, 2009 7.742 7.914 7.357 7.627 10,313 -0.09(-1.20%)
Apr 08, 2009 7.787 7.799 7.093 7.719 12,831 +0.58(+8.19%)
Apr 07, 2009 7.109 7.758 7.006 7.135 3,492 -0.16(-2.23%)
Apr 06, 2009 7.676 7.808 7.093 7.298 7,513 -0.27(-3.55%)
Apr 03, 2009 7.356 7.567 7.339 7.567 3,960 +0.38(+5.22%)
Apr 02, 2009 7.306 7.364 6.986 7.191 3,518 +0.21(+2.94%)
Apr 01, 2009 6.624 7.323 6.624 6.986 15,177 +0.10(+1.43%)
Mar 31, 2009 7.656 7.656 6.583 6.887 28,181 +0.15(+2.20%)
Mar 30, 2009 6.747 7.191 6.739 6.739 9,975 -0.52(-7.13%)
Mar 26, 2009 7.561 7.717 6.624 7.257 9,131 +0.25(+3.52%)
Mar 25, 2009 7.725 7.783 6.780 7.010 1,155 +0.40(+6.09%)
Mar 24, 2009 7.121 7.150 6.361 6.608 18,281 +0.02(+0.25%)
Mar 23, 2009 6.780 7.208 6.115 6.591 3,394 +0.48(+7.94%)
Mar 20, 2009 7.010 7.019 6.106 6.106 14,601 -1.47(-19.41%)
Mar 19, 2009 7.754 7.754 7.577 7.577 267 +0.72(+10.42%)
Mar 18, 2009 7.808 7.840 6.279 6.862 11,460 -1.36(-16.50%)
Mar 17, 2009 8.219 8.251 8.219 8.219 1,905 +0.51(+6.61%)
Mar 16, 2009 7.701 7.709 7.701 7.709 243 -0.15(-1.88%)
Mar 13, 2009 8.013 8.424 7.405 7.857 12,710 -0.58(-6.87%)
Mar 12, 2009 8.177 8.991 7.775 8.436 4,154 +1.04(+14.06%)
Mar 11, 2009 7.808 7.808 7.397 7.397 1,939 +0.00(+0.00%)
Mar 10, 2009 6.895 7.499 6.509 7.397 9,513 +1.63(+28.20%)
Mar 09, 2009 6.336 6.575 5.769 5.769 13,357 -0.23(-3.84%)
Mar 06, 2009 7.191 7.191 5.983 6.000 12,874 -0.99(-14.12%)
Mar 05, 2009 6.854 7.701 6.854 6.986 6,770 +0.16(+2.41%)
Mar 04, 2009 7.569 7.569 6.821 6.821 5,942 -1.01(-12.91%)
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.