$8.51 -0.04 (%) First United Corp - NASDAQ

Nov. 21, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
11/21/20148.578.598.518.517,532
11/20/20148.558.558.478.557,893
11/19/20148.458.558.458.5315,278
11/18/20148.498.578.458.5610,937
11/17/20148.288.508.288.5016,362
11/14/20148.318.358.308.308,254
11/13/20148.378.378.308.305,965
11/12/20148.358.358.328.358,830
11/11/20148.358.358.318.352,428
11/10/20148.358.378.358.352,270
11/7/20148.358.388.308.326,271
11/6/20148.448.448.358.357,672
11/5/20148.528.528.398.4527,490
11/4/20148.758.768.508.5212,990
11/3/20148.558.808.558.6811,132
10/31/20148.558.558.518.553,929
10/30/20148.488.558.488.551,450
10/29/20148.488.508.478.502,943
10/28/20148.508.508.458.452,273
10/27/20148.428.428.408.404,265
10/24/20148.418.428.288.425,148
10/23/20148.418.418.328.361,033
10/22/20148.258.258.258.251,054
10/21/20148.318.328.308.312,054
10/20/20148.418.418.328.321,000
10/17/20148.258.408.258.392,489
10/16/20148.258.358.178.282,326
10/15/20148.308.418.308.336,437
10/14/20148.248.428.248.425,805
10/13/20148.248.248.118.183,900
10/10/20148.248.248.208.211,724
10/9/20148.188.188.128.143,000
10/8/20148.098.128.038.103,199
10/7/20148.048.098.028.052,995
10/6/20148.088.098.008.083,809
10/3/20148.048.058.008.022,795
10/2/20148.018.027.947.994,665
10/1/20148.198.197.937.9314,140
9/30/20147.937.957.927.933,473
9/29/20148.008.207.927.923,717
9/26/20148.258.257.637.9512,597
9/25/20148.258.288.158.159,859
9/24/20148.308.328.258.311,100
9/23/20148.258.418.258.41894
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center