First United Corp $8.54

down -0.04


30/7/2014 03:58 PM  |  NASDAQ : FUNC  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
7/30/20148.608.708.518.5410,649
7/29/20148.578.738.578.581,700
7/28/20148.558.908.528.6917,858
7/25/20148.538.758.528.551,650
7/24/20148.548.668.528.531,600
7/23/20148.568.798.558.564,894
7/22/20148.608.678.538.624,772
7/21/20148.718.808.548.6312,050
7/18/20148.778.808.628.784,738
7/17/20148.858.858.728.723,050
7/16/20148.848.958.758.954,540
7/15/20148.948.948.738.738,971
7/14/20148.898.998.758.755,551
7/11/20148.848.848.698.849,524
7/10/20148.878.888.598.884,269
7/9/20148.628.718.618.713,252
7/8/20148.658.888.558.559,480
7/7/20148.608.718.608.703,843
7/3/20148.748.778.748.755,216
7/2/20148.778.858.668.667,865
7/1/20148.958.958.708.702,051
6/30/20148.718.898.718.771,503
6/27/20148.778.778.718.749,248
6/26/20148.918.918.838.843,118
6/25/20148.908.908.898.89534
6/24/20148.998.998.868.866,340
6/23/20148.908.908.868.908,493
6/20/20148.908.908.838.895,491
6/19/20148.778.918.778.847,575
6/18/20148.859.018.858.902,850
6/17/20148.858.858.718.716,062
6/16/20148.908.938.818.813,709
6/13/20148.898.898.848.848,857
6/12/20148.969.058.918.919,803
6/11/20148.979.008.978.974,996
6/10/20149.049.058.988.989,306
6/9/20149.049.088.969.0417,725
6/6/20149.089.088.948.953,950
6/5/20148.889.088.888.994,163
6/4/20148.858.868.818.814,402
6/3/20148.808.908.808.852,301
6/2/20149.159.158.839.0012,832
5/30/20148.708.798.708.713,024
5/29/20148.899.058.528.6272,487
5/28/20149.029.038.848.9415,382
5/27/20148.539.038.539.0235,688
5/23/20148.418.458.378.376,500
5/22/20148.488.488.378.388,276
5/21/20148.418.558.378.469,164
5/20/20148.458.478.388.479,201
5/19/20148.388.388.378.382,200
5/16/20148.418.458.378.3916,811
5/15/20148.458.458.448.453,640
5/14/20148.408.558.378.4312,689
5/13/20148.548.558.388.5334,706
5/12/20148.508.518.398.394,108
5/9/20148.458.508.338.5018,204
5/8/20148.448.458.328.328,495
5/7/20148.408.768.328.5541,888
5/6/20148.408.648.308.3861,537
5/5/20148.448.458.308.399,235
5/2/20148.418.668.348.4629,856
5/1/20148.308.368.308.356,808
4/30/20148.258.408.258.267,111
4/29/20148.258.278.208.2712,940
4/28/20148.148.278.148.277,075
4/25/20148.128.188.078.0721,520
4/24/20148.228.358.128.2611,677
4/23/20148.158.158.138.156,993
4/22/20148.168.178.138.1310,100
4/21/20148.328.328.118.1714,948
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
Trading Center