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

First United Corp (NQ: FUNC )

19.86 +0.03 (+0.15%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 11, 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, 2015 6.715 6.715 6.624 6.699 5,455 -0.02(-0.25%)
Aug 28, 2015 6.707 6.724 6.632 6.715 1,880 -0.01(-0.12%)
Aug 27, 2015 6.831 6.831 6.724 6.724 993 -0.07(-1.00%)
Aug 26, 2015 6.864 6.864 6.707 6.791 2,582 +0.04(+0.63%)
Aug 25, 2015 6.872 6.872 6.666 6.748 7,766 -0.04(-0.61%)
Aug 24, 2015 6.691 6.790 6.657 6.790 15,942 -0.10(-1.44%)
Aug 21, 2015 6.806 6.955 6.798 6.889 8,078 +0.01(+0.12%)
Aug 20, 2015 6.889 6.914 6.823 6.881 25,840 -0.02(-0.36%)
Aug 19, 2015 6.840 6.922 6.839 6.906 13,606 +0.07(+0.97%)
Aug 18, 2015 6.856 6.856 6.839 6.839 2,183 +0.00(+0.00%)
Aug 17, 2015 6.864 6.891 6.839 6.839 1,206 -0.02(-0.36%)
Aug 14, 2015 6.864 6.864 6.864 6.864 598 -0.02(-0.36%)
Aug 13, 2015 6.914 6.939 6.889 6.889 10,550 -0.02(-0.24%)
Aug 12, 2015 6.939 6.939 6.906 6.906 1,209 +0.02(+0.36%)
Aug 10, 2015 6.889 6.881 6.881 6.881 15 +0.00(+0.06%)
Aug 07, 2015 7.071 7.216 6.872 6.877 39,879 -0.14(-1.95%)
Aug 06, 2015 6.988 7.021 6.864 7.013 24,794 +0.02(+0.24%)
Aug 05, 2015 7.063 7.063 6.947 6.997 16,568 -0.01(-0.12%)
Aug 04, 2015 6.915 7.013 6.914 7.005 2,151 +0.07(+1.07%)
Aug 03, 2015 6.963 6.963 6.914 6.930 3,330 -0.02(-0.24%)
Jul 31, 2015 6.914 7.028 6.872 6.947 30,505 -0.01(-0.12%)
Jul 30, 2015 6.876 6.955 6.876 6.955 1,077 +0.08(+1.20%)
Jul 29, 2015 6.914 6.929 6.872 6.872 13,512 -0.04(-0.60%)
Jul 28, 2015 6.917 6.963 6.914 6.914 1,032 -0.06(-0.83%)
Jul 27, 2015 6.930 6.979 6.930 6.972 2,348 +0.04(+0.60%)
Jul 24, 2015 6.936 7.071 6.930 6.930 3,525 -0.07(-0.95%)
Jul 23, 2015 7.030 7.046 6.997 6.997 12,693 +0.04(+0.59%)
Jul 22, 2015 6.906 6.984 6.906 6.955 7,337 -0.07(-0.93%)
Jul 21, 2015 6.872 7.021 6.872 7.020 2,575 +0.11(+1.66%)
Jul 20, 2015 6.935 6.963 6.906 6.906 6,829 +0.03(+0.48%)
Jul 17, 2015 6.923 6.923 6.872 6.872 1,904 -0.01(-0.12%)
Jul 16, 2015 6.873 6.881 6.872 6.881 1,390 -0.03(-0.48%)
Jul 15, 2015 6.972 6.972 6.914 6.914 2,926 -0.02(-0.36%)
Jul 14, 2015 6.930 6.939 6.922 6.939 1,830 -0.09(-1.30%)
Jul 13, 2015 7.030 7.030 7.030 7.030 727 +0.00(+0.00%)
Jul 10, 2015 7.079 7.079 7.030 7.030 3,143 +0.14(+2.04%)
Jul 08, 2015 6.864 6.889 6.889 6.889 2 -0.05(-0.72%)
Jul 07, 2015 7.030 7.079 6.939 6.939 9,990 -0.09(-1.29%)
Jul 06, 2015 7.178 7.236 7.030 7.030 17,118 -0.15(-2.13%)
Jul 02, 2015 7.236 7.183 7.183 7.183 2,660 +0.01(+0.16%)
Jul 01, 2015 7.171 7.171 7.171 7.171 979 +0.01(+0.13%)
Jun 30, 2015 7.170 7.187 7.162 7.162 9,378 -0.01(-0.12%)
Jun 29, 2015 7.360 7.360 7.170 7.170 8,837 -0.27(-3.67%)
Jun 26, 2015 7.170 7.443 7.170 7.443 13,572 +0.22(+3.09%)
Jun 25, 2015 7.154 7.236 7.154 7.220 1,655 +0.09(+1.28%)
Jun 24, 2015 7.220 7.220 7.087 7.129 2,736 -0.07(-0.92%)
Jun 23, 2015 7.112 7.195 7.112 7.195 4,501 +0.03(+0.49%)
Jun 22, 2015 7.190 7.190 7.118 7.160 3,820 +0.01(+0.21%)
Jun 19, 2015 7.187 7.187 7.121 7.145 5,674 +0.05(+0.67%)
Jun 18, 2015 7.101 7.154 7.087 7.098 10,018 +0.01(+0.15%)
Jun 17, 2015 7.165 7.165 7.087 7.087 4,516 -0.07(-0.92%)
Jun 16, 2015 7.288 7.288 7.104 7.154 1,195 +0.05(+0.69%)
Jun 15, 2015 7.079 7.249 7.079 7.105 2,504 +0.00(+0.07%)
Jun 12, 2015 7.178 7.178 7.087 7.100 11,033 -0.01(-0.17%)
Jun 11, 2015 7.222 7.410 7.112 7.112 5,264 -0.11(-1.49%)
Jun 10, 2015 7.187 7.245 7.162 7.220 6,309 -0.05(-0.69%)
Jun 09, 2015 7.236 7.349 7.137 7.269 8,620 +0.11(+1.49%)
Jun 08, 2015 7.128 7.300 7.128 7.163 2,085 -0.11(-1.58%)
Jun 05, 2015 7.226 7.278 7.137 7.278 9,537 +0.07(+0.92%)
Jun 04, 2015 7.162 7.236 7.113 7.212 4,594 -0.02(-0.22%)
Jun 03, 2015 7.216 7.227 7.216 7.227 27,178 +0.07(+1.02%)
Jun 02, 2015 7.228 7.443 7.154 7.154 7,249 -0.04(-0.56%)
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.