$8.97 -0.09 (%) First United Corp - NASDAQ

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
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
1/6/201611.0211.5511.0211.496,335
1/5/201611.5511.7010.6411.5912,853
1/4/201611.5311.6011.5011.5111,120
12/31/201511.4011.8911.4011.704,068
12/30/201510.7311.4510.6611.359,116
12/29/201511.1411.4311.0011.2310,586
12/28/201511.0011.5010.8011.1022,710
12/24/201510.4510.9710.3010.8815,074
12/23/201510.1510.5210.1010.295,529
12/22/201510.2710.2910.0810.149,159
12/21/201510.1810.2910.0210.148,240
12/18/201510.2310.2910.0610.065,488
12/17/201510.2210.2810.1410.154,586
12/16/201510.1210.2510.0510.2418,391
12/15/201510.1710.2010.0510.121,509
12/14/201510.1210.1710.0510.092,645
12/11/201510.1210.1710.0110.0510,180
12/10/201510.1910.1910.0110.106,694
12/9/201510.0910.1010.0210.053,426
12/8/201510.0910.1910.0110.033,959
12/7/201510.2610.2610.0110.107,492
12/4/201510.2010.2710.1510.184,192
12/3/201510.2110.2910.1310.242,928
12/2/201510.2110.2910.2010.201,387
12/1/201510.1310.2510.1310.199,607
11/30/201510.2110.2110.0510.135,803
11/27/201510.0510.1810.0510.181,694
11/25/201510.0110.2010.0110.108,126
11/24/201510.1610.2210.0110.0611,625
11/23/201510.3310.4010.1310.1617,983
11/20/201510.3010.3010.1010.2115,872
11/19/201510.1710.5410.0810.3017,286
11/18/201510.0410.0910.0010.089,317
11/17/20159.9510.039.939.9416,097
11/16/201510.0010.029.909.9616,268
11/13/20159.7910.429.7710.0818,572
11/12/20159.759.909.759.863,696
11/11/20159.769.959.769.954,763
11/10/20159.549.589.419.5712,716
11/9/20159.839.839.519.766,192
11/6/20159.709.909.609.7922,711
11/5/20159.509.699.509.666,507
11/4/20159.319.519.159.519,501
11/3/20158.759.298.759.2944,049
11/2/20158.648.708.648.654,995
10/30/20158.648.668.558.648,920
10/29/20158.528.648.428.557,299
10/28/20158.458.608.268.6018,669
10/27/20158.228.308.208.201,924
10/26/20158.428.448.208.204,027
10/23/20158.228.258.218.242,017
10/22/20158.028.208.028.206,978
10/21/20158.108.108.068.062,129
10/20/20158.028.108.028.101,647
10/19/20158.108.108.008.108,755
10/16/20158.058.107.968.054,224
10/15/20158.228.227.918.0413,205
10/14/20158.068.068.058.051,526
10/13/20158.088.118.068.112,961
10/12/20158.118.118.118.110
10/9/20158.118.118.118.11220
10/8/20158.148.178.148.172,800
10/7/20158.198.198.108.141,078
10/6/20158.088.158.088.121,839
10/5/20158.168.208.018.205,854
10/2/20158.068.168.018.163,421
10/1/20158.168.168.078.07702
9/30/20158.088.208.088.20948
9/29/20158.148.168.058.116,767
9/28/20158.118.208.118.204,156
9/25/20158.138.358.068.351,521
9/24/20158.098.228.068.082,331
9/23/20158.208.208.068.1515,079
9/22/20158.068.238.068.156,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center