$10.34 -0.17 (%) First United Corp - NASDAQ

May. 31, 2016 | 04:00 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
5/31/201610.5010.5010.3410.341,390
5/27/201610.3910.5110.3910.51650
5/26/201610.2510.3910.2510.392,130
5/25/201610.2110.4010.2110.401,934
5/24/201610.3310.4410.2410.438,739
5/23/201610.7110.7210.3010.304,151
5/20/201610.9410.9410.7110.71422
5/19/201610.6610.7510.5510.751,144
5/18/201610.5110.5110.5110.511
5/17/201610.7010.7410.4410.515,640
5/16/201610.8110.8110.5310.535,345
5/13/201611.0611.0610.8110.81277
5/12/201611.1111.2011.1011.104,024
5/11/201611.3411.3411.1011.261,376
5/10/201611.2011.3411.2011.34778
5/9/201611.2011.3411.2011.202,033
5/6/201611.2011.2711.2011.201,737
5/5/201611.2011.2211.2011.207,156
5/4/201611.2011.3411.0811.089,672
5/3/201611.2311.2511.1811.186,931
5/2/201611.2711.3311.0511.198,289
4/29/201611.3211.3211.2311.231,567
4/28/201611.0711.3211.0711.308,949
4/27/201611.2411.2411.2411.24397
4/26/201611.3311.3411.1811.262,185
4/25/201611.2311.3411.1211.263,377
4/22/201611.1411.2811.1111.114,425
4/21/201611.3011.3411.2911.2911,218
4/20/201610.9911.3410.9911.2311,565
4/19/201610.8410.9210.7710.9018,096
4/18/201611.1711.1710.7110.763,446
4/15/201611.1211.2311.0211.104,924
4/14/201610.7011.0110.7010.9011,598
4/13/201610.6010.7210.6010.7110,337
4/12/201610.6110.6110.6010.60889
4/11/201610.8910.8910.6110.627,226
4/8/201611.0411.0410.5710.9710,630
4/7/201610.8511.0810.8510.941,500
4/6/201610.8510.8810.8510.881,695
4/5/201610.9511.0010.8810.886,706
4/4/201611.1911.1910.9010.963,151
4/1/201611.2411.2411.0011.068,732
3/31/201611.0711.3710.9110.9510,344
3/30/201611.2911.3411.0711.226,411
3/29/201611.1311.4011.1311.299,578
3/28/201611.1711.2411.1011.218,647
3/24/201610.9411.1110.9411.0416,138
3/23/201611.0811.1910.7511.0314,200
3/22/201611.0311.2210.9811.0012,032
3/21/201610.9011.2110.4611.0339,839
3/18/201611.2411.2410.9010.909,845
3/17/201611.0011.2111.0011.2117,233
3/16/201611.0111.2711.0011.031,948
3/15/201611.2711.2711.0011.004,172
3/14/201611.3611.3611.1911.191,225
3/11/201611.1711.2511.1311.187,312
3/10/201611.1911.3011.0111.079,241
3/9/201611.1711.2711.1511.275,215
3/8/201611.2411.2711.1011.1113,849
3/7/201611.0611.3411.0611.3337,947
3/4/201611.2011.2011.0311.0326,083
3/3/201610.9411.2410.9311.188,031
3/2/201610.6411.0010.6310.7583,758
3/1/201610.5110.9710.3610.7324,050
2/29/201610.4010.5010.3110.3613,030
2/26/201610.3510.3910.1810.2114,890
2/25/201610.1310.469.9210.089,484
2/24/201610.0110.189.7510.1512,800
2/23/20169.569.939.569.604,496
2/22/20169.539.799.459.577,972
2/19/20169.349.729.349.536,121
2/18/20169.489.489.409.422,256
2/17/20169.329.499.329.444,298
2/16/20169.409.409.039.292,620
2/12/20169.009.108.828.9712,531
2/11/20169.019.869.009.0613,003
2/10/20169.809.809.109.1911,736
2/9/20169.809.809.169.2311,712
2/8/20169.649.819.269.4613,378
2/5/20169.669.689.659.651,716
2/4/20169.759.799.689.682,502
2/3/201610.3610.369.669.754,758
2/2/20169.8610.159.809.803,347
2/1/20169.679.819.679.771,415
1/29/20169.629.849.629.682,496
1/28/20169.719.759.509.545,852
1/27/20169.729.849.709.701,136
1/26/20169.539.769.519.674,851
1/25/201610.3710.379.639.726,672
1/22/20169.809.859.659.855,359
1/21/20169.689.759.609.757,388
1/20/20169.809.809.419.6523,544
1/19/20169.809.969.809.877,082
1/15/20169.839.899.769.8112,755
1/14/201610.0510.169.899.9722,993
1/13/201610.2610.4110.1010.199,293
1/12/201610.2110.4610.2110.335,196
1/11/201611.3111.3110.2210.4015,961
1/8/201611.3511.3511.3011.332,606
1/7/201611.5011.5111.1811.369,372
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center