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 29, 2014 6.988 6.955 6.955 6.955 21,644 -0.13(-1.87%)
Aug 28, 2014 6.988 7.087 6.988 7.087 4,056 +0.08(+1.18%)
Aug 27, 2014 7.030 7.278 6.997 7.005 8,394 -0.01(-0.12%)
Aug 26, 2014 7.005 7.063 6.988 7.013 6,849 +0.00(+0.00%)
Aug 25, 2014 7.046 7.071 6.997 7.013 11,400 -0.08(-1.07%)
Aug 22, 2014 7.046 7.089 7.038 7.089 4,492 +0.05(+0.73%)
Aug 21, 2014 7.038 7.038 7.038 7.038 493 -0.01(-0.12%)
Aug 20, 2014 7.038 7.063 7.038 7.046 1,259 -0.06(-0.85%)
Aug 19, 2014 7.439 7.439 7.030 7.106 10,171 +0.08(+1.09%)
Aug 18, 2014 7.162 7.344 7.030 7.030 10,507 -0.08(-1.14%)
Aug 15, 2014 7.112 7.145 7.030 7.111 2,251 -0.00(-0.02%)
Aug 14, 2014 7.087 7.240 7.063 7.112 6,654 -0.05(-0.69%)
Aug 13, 2014 7.038 7.245 7.005 7.162 10,787 +0.16(+2.24%)
Aug 12, 2014 6.988 7.253 6.988 7.005 19,643 +0.00(+0.00%)
Aug 11, 2014 7.013 7.019 7.005 7.005 2,171 -0.06(-0.82%)
Aug 08, 2014 7.021 7.063 7.021 7.063 3,010 +0.06(+0.83%)
Aug 07, 2014 7.005 7.005 7.005 7.005 1,209 +0.01(+0.09%)
Aug 06, 2014 6.997 6.999 6.997 6.999 1,088 +0.00(+0.03%)
Aug 05, 2014 7.021 7.104 6.997 6.997 2,097 -0.03(-0.47%)
Aug 01, 2014 7.030 7.030 7.030 7.030 9,068 -0.02(-0.35%)
Jul 31, 2014 7.038 7.112 7.038 7.054 2,343 -0.01(-0.12%)
Jul 30, 2014 7.112 7.195 7.038 7.063 12,876 -0.03(-0.47%)
Jul 29, 2014 7.087 7.220 7.087 7.096 2,055 -0.09(-1.27%)
Jul 28, 2014 7.071 7.360 7.071 7.187 21,593 +0.12(+1.64%)
Jul 25, 2014 7.054 7.236 7.046 7.071 1,995 +0.02(+0.23%)
Jul 24, 2014 7.063 7.162 7.046 7.054 1,934 -0.03(-0.37%)
Jul 23, 2014 7.079 7.269 7.071 7.080 5,917 -0.05(-0.68%)
Jul 22, 2014 7.112 7.171 7.054 7.129 5,770 -0.01(-0.12%)
Jul 21, 2014 7.203 7.278 7.062 7.137 14,570 -0.12(-1.71%)
Jul 18, 2014 7.253 7.278 7.129 7.261 5,729 +0.05(+0.69%)
Jul 17, 2014 7.319 7.319 7.212 7.212 3,687 -0.19(-2.57%)
Jul 16, 2014 7.311 7.402 7.236 7.402 5,489 +0.18(+2.52%)
Jul 15, 2014 7.389 7.389 7.220 7.220 10,847 -0.02(-0.23%)
Jul 14, 2014 7.352 7.435 7.236 7.236 6,712 -0.07(-0.98%)
Jul 11, 2014 7.311 7.311 7.187 7.308 11,516 -0.04(-0.48%)
Jul 10, 2014 7.335 7.344 7.106 7.344 5,161 +0.14(+1.95%)
Jul 09, 2014 7.129 7.203 7.121 7.203 3,932 +0.13(+1.87%)
Jul 08, 2014 7.154 7.344 7.071 7.071 11,462 -0.12(-1.67%)
Jul 07, 2014 7.112 7.203 7.112 7.191 4,646 -0.05(-0.63%)
Jul 03, 2014 7.228 7.236 7.236 7.236 6,287 +0.07(+1.04%)
Jul 02, 2014 7.249 7.317 7.158 7.162 9,510 -0.03(-0.46%)
Jul 01, 2014 7.402 7.402 7.195 7.195 2,480 -0.06(-0.80%)
Jun 30, 2014 7.203 7.352 7.203 7.253 1,817 +0.02(+0.34%)
Jun 27, 2014 7.253 7.253 7.203 7.228 11,182 -0.08(-1.13%)
Jun 26, 2014 7.369 7.369 7.303 7.311 3,770 -0.04(-0.56%)
Jun 25, 2014 7.360 7.360 7.352 7.352 645 +0.02(+0.34%)
Jun 24, 2014 7.435 7.435 7.327 7.327 7,666 -0.03(-0.45%)
Jun 23, 2014 7.360 7.360 7.327 7.360 10,269 +0.01(+0.11%)
Jun 20, 2014 7.360 7.360 7.303 7.352 6,639 +0.04(+0.57%)
Jun 19, 2014 7.253 7.369 7.253 7.311 9,159 -0.05(-0.67%)
Jun 18, 2014 7.319 7.451 7.319 7.360 3,446 +0.16(+2.18%)
Jun 17, 2014 7.319 7.319 7.203 7.203 7,330 -0.08(-1.13%)
Jun 16, 2014 7.360 7.381 7.286 7.286 4,484 -0.02(-0.34%)
Jun 13, 2014 7.352 7.352 7.311 7.311 10,709 -0.06(-0.79%)
Jun 12, 2014 7.410 7.484 7.369 7.369 11,853 -0.05(-0.67%)
Jun 11, 2014 7.418 7.443 7.418 7.418 6,041 -0.01(-0.11%)
Jun 10, 2014 7.476 7.484 7.427 7.427 11,252 +0.02(+0.34%)
Jun 06, 2014 7.508 7.508 7.393 7.402 4,776 -0.03(-0.45%)
Jun 05, 2014 7.344 7.509 7.344 7.435 5,033 +0.15(+2.04%)
Jun 04, 2014 7.319 7.327 7.286 7.286 5,322 -0.03(-0.45%)
Jun 03, 2014 7.278 7.360 7.278 7.319 2,782 -0.12(-1.67%)
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.