$8.97 +0.16 (%) First United Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
5/22/20158.918.978.808.974,482
5/21/20158.838.888.818.815,064
5/20/20158.938.938.898.894,171
5/19/20158.899.028.898.979,930
5/18/20158.838.838.818.822,026
5/15/20159.049.048.808.984,343
5/14/20159.179.249.049.042,148
5/13/20159.159.199.159.181,135
5/12/20159.169.169.159.152,700
5/11/20159.159.209.159.174,850
5/8/20159.139.299.109.1716,874
5/7/20159.129.219.019.0540,718
5/6/20158.709.468.609.0555,033
5/5/20158.688.778.518.7532,735
5/4/20158.728.728.568.625,713
5/1/20158.588.678.568.6212,384
4/30/20158.618.638.538.603,638
4/29/20158.608.608.608.60430
4/28/20158.638.638.638.630
4/27/20158.518.638.468.6319,689
4/24/20158.508.568.368.537,848
4/23/20158.518.668.508.5011,472
4/22/20158.618.628.608.612,761
4/21/20158.708.708.558.601,599
4/20/20158.638.658.608.659,076
4/17/20158.718.718.568.706,725
4/16/20158.718.718.708.701,600
4/15/20158.718.718.708.702,887
4/14/20158.838.838.558.658,103
4/13/20158.908.908.838.83758
4/10/20159.009.008.838.947,230
4/9/20159.109.108.879.072,322
4/8/20159.119.119.119.1191
4/7/20158.919.118.909.111,557
4/6/20158.879.128.878.904,430
4/2/20158.908.928.758.874,430
4/1/20159.149.158.879.128,580
3/31/20159.129.158.889.143,377
3/30/20158.799.478.799.126,121
3/27/20158.708.748.538.5314,133
3/26/20158.578.788.508.5710,526
3/25/20158.638.638.638.63100
3/24/20158.558.558.558.5563
3/23/20158.959.008.518.5520,936
3/20/20158.998.998.948.94863
3/19/20159.169.168.948.94696
3/18/20159.189.188.948.942,209
3/17/20159.109.109.069.061,329
3/16/20159.119.119.069.061,263
3/13/20159.069.069.069.060
3/12/20159.079.089.069.061,356
3/11/20159.069.319.059.0513,742
3/10/20159.159.159.159.150
3/9/20159.379.409.129.154,811
3/6/20159.089.209.089.18503
3/5/20159.009.489.009.173,380
3/4/20159.139.139.019.012,629
3/3/20159.019.029.009.021,105
3/2/20159.139.139.009.036,387
2/27/20159.309.309.109.102,157
2/26/20159.079.419.079.189,162
2/25/20159.419.419.219.29434
2/24/20159.209.389.139.383,409
2/23/20159.339.339.019.2517,563
2/20/20158.809.508.809.2625,320
2/19/20158.718.948.708.7212,066
2/18/20158.908.908.708.711,571
2/17/20158.858.858.518.808,388
2/13/20158.928.998.838.984,130
2/12/20158.889.008.849.004,568
2/11/20158.839.008.839.004,436
2/10/20158.858.858.838.832,853
2/9/20158.808.958.808.842,977
2/6/20158.718.808.708.792,650
2/5/20158.798.798.628.795,430
2/4/20158.808.808.718.805,795
2/3/20158.598.758.488.6110,223
2/2/20158.508.608.478.5415,414
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center