$8.40 -0.10 (%) First United Corp - NASDAQ

Jan. 30, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
1/30/20158.498.498.358.403,516
1/29/20158.468.508.428.505,280
1/28/20158.478.478.288.421,762
1/27/20158.248.318.248.311,335
1/26/20158.438.598.218.2412,026
1/23/20158.508.508.418.434,199
1/22/20158.518.558.508.505,374
1/21/20158.508.508.508.50804
1/20/20158.528.558.508.555,000
1/16/20158.558.558.528.541,863
1/15/20158.528.578.528.524,962
1/14/20158.628.628.528.541,900
1/13/20158.538.718.528.711,463
1/12/20158.528.608.528.52900
1/9/20158.618.618.518.511,626
1/8/20158.658.708.558.556,128
1/7/20158.638.798.628.62476
1/6/20158.768.768.638.631,869
1/5/20158.678.928.628.7112,920
1/2/20158.608.608.568.563,315
12/31/20148.728.738.558.552,400
12/30/20148.608.608.608.60459
12/29/20148.588.638.538.621,146
12/26/20148.608.608.518.522,354
12/24/20148.608.648.518.5523,342
12/23/20148.568.758.558.751,572
12/22/20148.718.718.558.552,135
12/19/20148.608.738.608.6016,922
12/18/20148.638.688.568.618,218
12/17/20148.618.758.558.688,479
12/16/20148.558.738.518.664,597
12/15/20148.588.588.578.582,885
12/12/20148.658.658.658.651,502
12/11/20148.658.748.558.563,744
12/10/20148.658.688.658.662,425
12/9/20148.748.758.658.751,405
12/8/20148.668.758.658.75660
12/5/20148.688.758.628.654,786
12/4/20148.558.758.558.665,190
12/3/20148.538.618.538.60625
12/2/20148.538.618.508.5318,900
12/1/20148.608.608.528.531,931
11/28/20148.628.638.578.621,200
11/26/20148.558.598.558.561,444
11/25/20148.578.598.528.596,217
11/24/20148.558.598.518.575,804
11/21/20148.578.598.518.517,532
11/20/20148.558.558.478.557,893
11/19/20148.458.558.458.5315,278
11/18/20148.498.578.458.5610,937
11/17/20148.288.508.288.5016,362
11/14/20148.318.358.308.308,254
11/13/20148.378.378.308.305,965
11/12/20148.358.358.328.358,830
11/11/20148.358.358.318.352,428
11/10/20148.358.378.358.352,270
11/7/20148.358.388.308.326,271
11/6/20148.448.448.358.357,672
11/5/20148.528.528.398.4527,490
11/4/20148.758.768.508.5212,990
11/3/20148.558.808.558.6811,132
10/31/20148.558.558.518.553,929
10/30/20148.488.558.488.551,450
10/29/20148.488.508.478.502,943
10/28/20148.508.508.458.452,273
10/27/20148.428.428.408.404,265
10/24/20148.418.428.288.425,148
10/23/20148.418.418.328.361,033
10/22/20148.258.258.258.251,054
10/21/20148.318.328.308.312,054
10/20/20148.418.418.328.321,000
10/17/20148.258.408.258.392,489
10/16/20148.258.358.178.282,326
10/15/20148.308.418.308.336,437
10/14/20148.248.428.248.425,805
10/13/20148.248.248.118.183,900
10/10/20148.248.248.208.211,724
10/9/20148.188.188.128.143,000
10/8/20148.098.128.038.103,199
10/7/20148.048.098.028.052,995
10/6/20148.088.098.008.083,809
10/3/20148.048.058.008.022,795
10/2/20148.018.027.947.994,665
10/1/20148.198.197.937.9314,140
9/30/20147.937.957.927.933,473
9/29/20148.008.207.927.923,717
9/26/20148.258.257.637.9512,597
9/25/20148.258.288.158.159,859
9/24/20148.308.328.258.311,100
9/23/20148.258.418.258.41894
9/22/20148.448.448.258.286,205
9/19/20148.368.548.308.5410,753
9/18/20148.508.508.388.398,147
9/17/20148.458.508.448.506,223
9/16/20148.428.498.378.413,788
9/15/20148.468.598.408.422,369
9/12/20148.498.508.418.433,222
9/11/20148.498.498.368.363,072
9/10/20148.368.498.368.462,942
9/9/20148.408.408.338.36731
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center