First United Corp $8.14

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : FUNC  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
4/17/20148.118.148.118.141,100
4/16/20148.158.158.118.146,350
4/15/20148.158.178.138.135,993
4/14/20148.218.218.218.21207
4/11/20148.218.258.138.159,700
4/10/20148.168.228.158.226,750
4/9/20148.208.258.158.2210,225
4/8/20148.278.288.198.2220,741
4/7/20148.328.418.158.3114,006
4/4/20148.308.568.248.3227,545
4/3/20148.128.348.058.3431,831
4/2/20147.608.107.608.0260,656
4/1/20147.607.607.527.544,911
3/31/20147.567.607.567.601,078
3/28/20147.607.627.517.608,610
3/27/20147.817.837.647.7012,706
3/26/20148.048.127.927.984,761
3/25/20147.998.057.998.051,383
3/24/20147.818.057.798.034,842
3/21/20148.038.067.768.0568,713
3/20/20148.298.508.098.1510,648
3/19/20148.708.748.038.2715,561
3/18/20148.068.638.068.4213,273
3/17/20148.178.217.938.186,931
3/14/20147.988.377.918.374,528
3/13/20148.008.007.928.004,646
3/12/20147.898.257.858.007,712
3/11/20147.868.007.867.974,178
3/10/20148.008.007.647.859,900
3/7/20148.008.007.847.992,449
3/6/20147.757.777.757.771,642
3/5/20147.677.997.677.922,356
3/4/20147.657.757.477.757,055
3/3/20147.507.677.457.653,801
2/28/20147.717.717.657.652,600
2/27/20147.907.937.707.767,564
2/26/20147.608.007.607.9415,868
2/25/20147.607.607.587.58272
2/24/20147.537.607.417.608,117
2/21/20147.417.607.417.4715,917
2/20/20147.417.457.357.354,083
2/19/20147.607.607.447.444,371
2/18/20147.417.597.417.496,118
2/14/20147.527.527.507.504,299
2/13/20147.527.607.307.536,347
2/12/20147.567.737.527.5213,481
2/11/20147.537.787.537.662,357
2/10/20147.647.697.537.624,453
2/7/20147.657.827.537.536,095
2/6/20147.587.957.527.6212,790
2/5/20147.787.957.747.922,686
2/4/20147.938.047.527.962,767
2/3/20147.708.057.567.6721,510
1/31/20148.208.277.807.965,645
1/30/20148.208.408.208.211,241
1/29/20148.248.468.248.25729
1/28/20148.218.498.208.353,532
1/27/20148.218.288.218.271,067
1/24/20148.888.888.278.30562
1/23/20148.258.458.218.361,453
1/22/20148.338.928.338.41807
1/21/20148.288.488.238.48719
1/17/20148.368.768.138.665,157
1/16/20148.418.558.208.323,233
1/15/20148.808.808.508.532,200
1/14/20148.868.918.868.91900
1/13/20148.659.118.659.0012,214
1/10/20148.388.938.138.9216,077
1/9/20148.058.418.058.308,610
1/8/20148.098.357.908.3511,973
1/7/20147.768.087.768.015,293
1/6/20147.717.837.687.835,772
1/3/20147.727.837.677.801,686
1/2/20147.877.877.857.85847
12/31/20137.587.867.587.678,659
12/30/20137.717.877.567.5723,954
12/27/20137.797.907.637.637,964
12/26/20137.697.907.627.908,840
12/24/20137.627.857.507.8436,635
12/23/20137.677.957.537.7914,238
12/20/20137.717.987.537.667,918
12/19/20137.808.007.687.681,919
12/18/20137.558.107.507.8020,964
12/17/20137.757.757.557.565,795
12/16/20137.897.897.597.624,768
12/13/20137.907.977.757.753,997
12/12/20138.098.097.817.905,631
12/11/20138.098.097.817.974,905
12/10/20138.108.107.768.006,230
12/9/20138.108.107.887.891,484
12/6/20138.018.248.008.0115,023
12/5/20138.188.187.877.87402
12/4/20138.058.207.868.1813,644
12/3/20137.868.057.867.90700
12/2/20137.988.177.867.86526
11/29/20138.008.008.008.000
11/27/20137.748.257.748.0021,652
11/26/20138.018.017.747.7712,955
11/25/20137.638.097.638.0023,144
11/22/20137.617.747.607.651,700
Trading Center