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 31, 2012 4.507 4.507 4.507 4.507 362 -0.08(-1.80%)
May 30, 2012 4.722 4.722 4.458 4.590 4,898 -0.03(-0.72%)
May 29, 2012 4.623 4.623 4.623 4.623 604 -0.12(-2.44%)
May 25, 2012 4.706 4.739 4.706 4.739 1,330 -0.02(-0.35%)
May 24, 2012 4.491 4.755 4.375 4.755 4,384 +0.38(+8.70%)
May 23, 2012 4.267 4.549 4.267 4.375 2,238 +0.26(+6.44%)
May 22, 2012 4.383 4.383 4.110 4.110 1,571 -0.27(-6.23%)
May 21, 2012 4.606 4.606 4.193 4.383 6,650 -0.09(-2.03%)
May 18, 2012 4.416 4.788 4.300 4.474 5,147 +0.07(+1.69%)
May 17, 2012 4.640 5.169 4.400 4.400 3,675 -0.31(-6.54%)
May 16, 2012 4.962 4.962 4.615 4.708 4,482 -0.25(-5.12%)
May 15, 2012 4.912 5.185 4.912 4.962 3,521 -0.06(-1.15%)
May 14, 2012 4.937 5.185 4.937 5.020 7,866 +0.06(+1.17%)
May 11, 2012 5.210 5.210 4.962 4.962 2,899 -0.17(-3.38%)
May 10, 2012 5.028 5.185 4.805 5.136 11,402 +0.21(+4.19%)
May 09, 2012 4.962 4.962 4.805 4.929 5,828 -0.17(-3.40%)
May 08, 2012 5.276 5.276 5.045 5.103 19,165 -0.17(-3.29%)
May 07, 2012 5.508 5.508 5.227 5.276 7,217 -0.35(-6.18%)
May 04, 2012 5.839 5.913 5.376 5.624 32,344 -0.20(-3.41%)
May 03, 2012 6.616 6.616 5.591 5.822 34,900 -0.79(-12.00%)
May 02, 2012 6.947 6.947 6.087 6.616 34,255 -0.33(-4.76%)
May 01, 2012 6.856 7.030 6.856 6.947 31,050 +0.12(+1.69%)
Apr 30, 2012 6.682 6.864 6.682 6.831 59,318 +0.08(+1.23%)
Apr 27, 2012 6.815 6.829 6.732 6.748 11,884 -0.07(-0.97%)
Apr 26, 2012 7.112 7.112 6.773 6.815 90,071 +0.03(+0.49%)
Apr 25, 2012 6.699 6.781 6.699 6.781 47,237 +0.11(+1.61%)
Apr 24, 2012 6.699 6.699 6.484 6.674 68,255 +0.06(+0.87%)
Apr 23, 2012 6.533 7.030 6.533 6.616 32,324 +0.11(+1.72%)
Apr 20, 2012 6.368 6.504 6.368 6.504 3,869 +0.14(+2.14%)
Apr 19, 2012 6.368 6.409 6.368 6.368 1,058 +0.00(+0.00%)
Apr 18, 2012 6.451 6.451 6.368 6.368 2,469 -0.07(-1.16%)
Apr 17, 2012 6.368 6.484 5.897 6.442 6,837 +0.07(+1.17%)
Apr 16, 2012 6.219 6.484 6.203 6.368 12,077 +0.02(+0.39%)
Apr 13, 2012 6.277 6.600 6.203 6.343 29,686 +0.14(+2.27%)
Apr 12, 2012 6.203 6.238 6.203 6.203 13,342 -0.02(-0.40%)
Apr 11, 2012 6.203 6.285 6.178 6.227 10,735 +0.02(+0.40%)
Apr 10, 2012 6.475 6.475 6.175 6.203 18,218 -0.18(-2.85%)
Apr 09, 2012 6.037 6.409 6.004 6.385 31,593 +0.18(+2.93%)
Apr 05, 2012 5.020 6.550 5.020 6.203 168,589 +1.12(+21.95%)
Apr 03, 2012 5.334 5.086 5.086 5.086 4,473 -0.17(-3.15%)
Apr 02, 2012 5.111 5.376 4.755 5.252 24,292 +0.29(+5.83%)
Mar 30, 2012 4.772 5.359 4.755 4.962 5,989 +0.12(+2.39%)
Mar 29, 2012 4.549 4.846 4.549 4.846 666 +0.28(+6.16%)
Mar 28, 2012 4.755 4.755 4.565 4.565 1,330 -0.08(-1.78%)
Mar 27, 2012 4.747 4.747 4.648 4.648 483 -0.15(-3.10%)
Mar 26, 2012 4.755 4.797 4.665 4.797 8,380 +0.12(+2.65%)
Mar 23, 2012 4.755 4.879 4.549 4.673 1,692 -0.02(-0.35%)
Mar 22, 2012 4.466 4.755 4.463 4.689 33,037 +0.24(+5.39%)
Mar 21, 2012 4.201 4.830 4.135 4.449 10,394 +0.26(+6.32%)
Mar 20, 2012 4.185 4.185 4.143 4.185 13,938 +0.00(+0.00%)
Mar 19, 2012 4.110 4.194 4.094 4.185 2,467 +0.11(+2.64%)
Mar 16, 2012 4.357 4.357 4.069 4.077 1,330 -0.07(-1.79%)
Mar 15, 2012 4.152 4.152 4.152 4.152 846 +0.00(+0.00%)
Mar 14, 2012 4.160 4.218 3.973 4.152 725 +0.01(+0.20%)
Mar 13, 2012 3.961 4.218 3.961 4.143 725 +0.21(+5.25%)
Mar 12, 2012 4.052 4.094 3.937 3.937 1,727 -0.12(-2.86%)
Mar 09, 2012 3.986 4.304 3.986 4.052 1,886 +0.03(+0.82%)
Mar 08, 2012 3.961 4.019 3.937 4.019 1,995 -0.07(-1.62%)
Mar 07, 2012 3.937 4.085 3.937 4.085 604 -0.07(-1.59%)
Mar 06, 2012 4.160 4.160 4.094 4.152 2,989 -0.19(-4.38%)
Mar 05, 2012 4.152 4.342 4.020 4.342 13,059 -0.04(-0.94%)
Mar 02, 2012 4.367 4.383 4.309 4.383 1,934 +0.00(+0.00%)
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.