First United Corp $8.41

up +0.13


23/9/2014 03:59 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
9/22/20148.448.448.258.286,205
9/19/20148.368.548.308.5410,753
9/18/20148.508.508.388.398,147
9/17/20148.458.508.448.506,223
9/16/20148.428.498.378.413,788
9/15/20148.468.598.408.422,369
9/12/20148.498.508.418.433,222
9/11/20148.498.498.368.363,072
9/10/20148.368.498.368.462,942
9/9/20148.408.408.338.36731
9/8/20148.408.458.408.453,778
9/5/20148.678.778.408.451,816
9/4/20148.408.538.408.459,159
9/3/20148.568.568.408.4514,516
9/2/20148.478.718.418.5010,347
8/29/20148.458.508.408.4117,853
8/28/20148.458.578.458.573,355
8/27/20148.508.808.468.476,942
8/26/20148.478.548.458.485,665
8/25/20148.528.558.468.489,428
8/22/20148.528.578.528.573,715
8/21/20148.518.578.518.51408
8/20/20148.518.548.518.521,042
8/19/20149.009.008.508.598,412
8/18/20148.668.888.508.508,690
8/15/20148.608.648.508.601,862
8/14/20148.578.858.548.605,503
8/13/20148.518.768.518.668,921
8/12/20148.458.778.458.4716,245
8/11/20148.488.498.478.471,796
8/8/20148.498.548.488.542,490
8/7/20148.478.478.478.471,000
8/6/20148.468.468.468.46900
8/5/20148.498.598.468.461,735
8/4/20148.508.508.508.500
8/1/20148.508.528.488.507,506
7/31/20148.518.608.518.531,938
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
Trading Center