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 (%)
Dec 31, 2012 5.549 5.789 5.541 5.781 17,201 -0.01(-0.14%)
Dec 28, 2012 5.458 6.045 5.442 5.789 36,241 +0.17(+2.94%)
Dec 27, 2012 5.682 5.682 5.475 5.624 8,106 +0.01(+0.15%)
Dec 26, 2012 5.657 5.781 5.500 5.615 5,199 +0.14(+2.57%)
Dec 24, 2012 5.475 5.475 5.475 5.475 740 -0.32(-5.56%)
Dec 21, 2012 5.450 5.979 5.450 5.797 7,361 -0.05(-0.85%)
Dec 20, 2012 5.996 6.451 5.665 5.847 28,567 +0.22(+3.82%)
Dec 19, 2012 5.525 5.665 5.525 5.632 3,246 -0.16(-2.71%)
Dec 18, 2012 5.516 5.789 5.516 5.789 1,311 -0.02(-0.28%)
Dec 17, 2012 5.491 5.806 5.491 5.806 2,473 -0.19(-3.17%)
Dec 12, 2012 5.930 5.996 5.996 5.996 16,928 +0.08(+1.40%)
Dec 11, 2012 5.673 5.913 5.500 5.913 16,082 +0.12(+2.14%)
Dec 10, 2012 5.814 5.913 5.789 5.789 1,571 -0.23(-3.85%)
Dec 07, 2012 5.888 6.021 5.797 6.021 11,587 +0.03(+0.55%)
Dec 06, 2012 5.648 5.988 5.648 5.988 9,712 +0.00(+0.00%)
Dec 05, 2012 5.789 5.988 5.516 5.988 3,964 -0.01(-0.14%)
Dec 04, 2012 6.062 6.062 5.615 5.996 4,956 +0.09(+1.54%)
Nov 30, 2012 5.690 6.145 5.417 5.905 18,923 +0.28(+5.00%)
Nov 29, 2012 5.417 5.624 5.376 5.624 7,672 -0.02(-0.29%)
Nov 28, 2012 5.376 5.640 5.293 5.640 13,618 -0.02(-0.44%)
Nov 27, 2012 5.376 5.665 5.127 5.665 11,707 +0.08(+1.48%)
Nov 26, 2012 5.268 5.582 5.268 5.582 1,718 -0.02(-0.30%)
Nov 21, 2012 5.491 5.599 5.599 5.599 3,264 -0.19(-3.29%)
Nov 20, 2012 4.979 5.789 4.979 5.789 8,637 +0.25(+4.48%)
Nov 19, 2012 5.541 5.541 5.541 5.541 3,808 +0.08(+1.52%)
Nov 15, 2012 5.417 5.458 5.458 5.458 5,562 +0.06(+1.07%)
Nov 14, 2012 5.458 5.458 5.169 5.400 483 -0.02(-0.46%)
Nov 13, 2012 5.334 5.425 5.305 5.425 585 -0.12(-2.09%)
Nov 12, 2012 4.989 5.541 4.979 5.541 2,425 -0.13(-2.33%)
Nov 09, 2012 5.144 5.673 5.127 5.673 8,455 +0.13(+2.39%)
Nov 08, 2012 5.541 5.541 5.417 5.541 1,692 -0.04(-0.74%)
Nov 07, 2012 5.541 5.624 5.409 5.582 4,557 +0.01(+0.15%)
Nov 06, 2012 5.756 5.764 5.574 5.574 2,660 +0.03(+0.60%)
Nov 05, 2012 5.574 5.574 5.376 5.541 6,321 -0.23(-4.01%)
Nov 02, 2012 5.450 5.773 5.417 5.773 8,310 +0.35(+6.40%)
Nov 01, 2012 5.582 5.615 5.425 5.425 8,477 -0.32(-5.50%)
Oct 31, 2012 5.467 5.741 5.467 5.741 4,274 +0.19(+3.46%)
Oct 26, 2012 5.574 5.549 5.549 5.549 1,088 +0.04(+0.75%)
Oct 25, 2012 5.582 5.789 5.376 5.508 6,527 -0.12(-2.06%)
Oct 24, 2012 5.624 5.624 5.624 5.624 362 +0.04(+0.74%)
Oct 23, 2012 5.615 5.624 5.582 5.582 2,481 -0.23(-3.98%)
Oct 19, 2012 5.789 5.996 5.789 5.814 1,209 -0.08(-1.40%)
Oct 17, 2012 5.897 5.897 5.897 5.897 0 +0.12(+2.00%)
Oct 16, 2012 5.764 5.781 5.764 5.781 453 +0.31(+5.75%)
Oct 15, 2012 5.467 5.467 5.467 5.467 932 -0.01(-0.15%)
Oct 12, 2012 5.458 5.475 5.458 5.475 241 -0.11(-1.93%)
Oct 11, 2012 5.582 5.607 5.161 5.582 5,567 -0.21(-3.57%)
Oct 10, 2012 5.309 5.789 5.293 5.789 6,698 +0.55(+10.58%)
Oct 09, 2012 5.376 5.384 5.235 5.235 9,322 -0.31(-5.52%)
Oct 06, 2012 5.541 5.541 5.541 0 +0.00(+0.00%)
Oct 05, 2012 5.218 5.541 5.218 5.541 483 -0.17(-2.90%)
Oct 04, 2012 5.880 5.971 5.706 5.706 1,819 -0.10(-1.71%)
Oct 03, 2012 5.715 5.806 5.706 5.806 1,054 +0.02(+0.43%)
Oct 02, 2012 5.218 5.781 5.218 5.781 10,233 +0.32(+5.91%)
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.