$13.90 +0.35 (%) First United Corp - NASDAQ

Dec. 2, 2016 | 02:38 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
12/2/201613.6513.9013.6513.906,614
12/1/201613.4213.5913.3513.556,294
11/30/201613.0013.2012.9012.955,167
11/29/201612.9012.9512.9012.902,072
11/28/201613.0513.0512.8512.902,566
11/25/201613.2713.2712.7512.802,774
11/23/201613.4514.0013.4013.4527,799
11/22/201613.5013.9913.4513.5017,694
11/21/201612.8513.4512.8513.4510,726
11/18/201612.5012.7412.5012.505,767
11/17/201612.5012.7012.4012.5012,404
11/16/201612.3012.3512.3012.353,389
11/15/201612.0012.3511.9512.204,260
11/14/201612.1512.2012.1512.201,183
11/11/201611.9711.9711.8611.86300
11/10/201612.0512.2011.7512.0014,298
11/9/201612.1012.3012.0512.243,237
11/8/201611.8512.1011.8511.953,142
11/7/201612.1012.1512.0512.052,400
11/4/201611.8911.9011.6011.60439
11/3/201611.7511.8011.6511.65812
11/2/201611.6111.6111.6111.61500
11/1/201611.7011.7011.6011.617,672
10/31/201611.8012.0011.6511.652,161
10/28/201611.5911.8211.5911.823,145
10/27/201611.5511.6011.3111.6012,275
10/26/201611.6711.6711.5011.503,611
10/25/201611.6511.7611.6511.764,526
10/24/201611.6511.8111.6411.643,104
10/21/201611.4011.4011.4011.40219
10/20/201611.6511.6511.6511.65245
10/19/201611.7411.7411.6911.691,816
10/18/201611.8311.8311.7311.801,353
10/17/201611.6411.6411.6411.64293
10/14/201611.5511.5511.5511.551,268
10/13/201611.4811.6011.4811.50653
10/12/201611.3911.6711.3911.671,996
10/11/201611.5011.5011.5011.50540
10/10/201611.3311.5011.3311.502,087
10/7/201611.7511.9511.0611.3014,053
10/6/201611.9612.1911.9612.192,210
10/5/201612.2112.2112.0112.032,226
10/4/201612.4412.4412.0512.171,124
10/3/201611.9612.4411.9612.432,487
9/30/201612.0512.3812.0512.383,654
9/29/201612.2612.2611.9012.0011,302
9/28/201611.9912.2911.9012.0422,522
9/27/201611.2011.9911.2011.909,477
9/26/201610.8611.1610.8611.1016,016
9/23/201610.6710.7910.6010.7911,361
9/22/201610.4810.6310.4810.503,536
9/21/201610.5310.5710.5310.571,025
9/20/201610.5310.5710.4710.513,728
9/19/201610.4510.5310.3710.537,230
9/16/201610.3510.5010.3010.407,385
9/15/201610.5010.5710.3210.571,949
9/14/201610.4610.5710.3210.541,465
9/13/201610.4010.6110.3410.57906
9/12/201610.4610.4610.3510.401,750
9/9/201610.3210.5710.1610.4816,570
9/8/201610.4610.4610.3210.321,336
9/7/201610.2510.5710.2510.3613,752
9/6/201610.3210.4310.3210.421,645
9/2/201610.4510.4610.2510.261,834
9/1/201610.4510.4610.4510.464,790
8/31/201610.4610.4610.4610.46222
8/30/201610.5010.5010.4510.45617
8/29/201610.4510.5510.4510.551,056
8/26/201610.4510.5510.4510.457,045
8/25/201610.3010.5210.3010.52839
8/24/201610.2610.3810.2110.381,447
8/23/201610.2010.2010.2010.201
8/22/201610.2010.2010.2010.20501
8/19/201610.1610.3010.1610.207,427
8/18/201610.0710.1610.0110.163,345
8/17/201610.0910.0910.0110.01405
8/16/201610.1010.1810.1010.104,797
8/15/201610.0010.1010.0010.001,580
8/12/20169.9710.059.979.973,184
8/11/201610.0110.099.9910.015,188
8/10/201610.0210.0210.0210.0241
8/9/201610.0810.0810.0210.02210
8/8/201610.1210.1410.0610.074,279
8/5/201610.1610.1610.1410.144,472
8/4/201610.1510.1810.1110.185,507
8/3/201610.1110.3410.0110.345,869
8/2/201610.0210.1210.0210.121,111
8/1/201610.2310.2310.2310.23122
7/29/201610.2310.2310.2310.230
7/28/20169.9610.239.9610.233,541
7/27/20169.9510.009.9110.003,720
7/26/20169.909.919.909.912,501
7/25/20169.9310.009.899.892,486
7/22/20169.879.879.879.87290
7/21/20169.8810.019.8810.001,020
7/20/20169.899.899.889.88394
7/19/20169.9310.069.9010.062,549
7/18/20169.9010.219.909.912,156
7/15/20169.999.999.999.99171
7/14/20169.959.999.839.854,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center