FIRST UNITED $7.74

up +0.37


24/5/2013 04:24 PM  |  NASDAQ : FUNC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FUNC historical data

Date Open High Low Close Volume
5/24/2013 7.35 7.74 7.35 7.74 38
5/23/2013 7.80 7.80 7.35 7.37 25
5/22/2013 7.85 7.86 7.30 7.50 138
5/21/2013 8.10 8.10 7.82 7.82 71
5/20/2013 8.11 8.20 8.11 8.11 35
5/17/2013 8.30 8.30 8.10 8.14 71
5/16/2013 8.15 8.30 8.12 8.30 41
5/15/2013 8.34 8.34 8.24 8.24 4
5/14/2013 8.43 8.43 8.41 8.41 4
5/13/2013 8.24 8.43 8.24 8.43 12
5/10/2013 8.24 8.29 8.24 8.27 37
5/9/2013 8.26 8.26 8.26 8.26 1
5/8/2013 8.33 8.33 8.26 8.26 13
5/7/2013 8.26 8.26 8.26 8.26 3
5/6/2013 8.28 8.41 8.28 8.30 20
5/3/2013 8.25 8.25 8.25 8.25 0
5/2/2013 8.35 8.41 8.25 8.25 33
5/1/2013 8.32 8.45 8.32 8.45 16
4/30/2013 8.42 8.47 8.40 8.45 10
4/29/2013 8.24 8.41 8.24 8.41 5
4/26/2013 8.17 8.60 8.17 8.26 11
4/25/2013 8.61 8.61 8.61 8.61 1
4/24/2013 8.53 8.56 8.11 8.24 16
4/23/2013 8.15 8.91 8.15 8.91 9
4/22/2013 8.21 8.60 8.21 8.40 6
4/19/2013 8.65 8.95 8.10 8.55 62
4/18/2013 8.67 8.67 8.67 8.67 0
4/17/2013 8.42 8.85 8.42 8.67 17
4/16/2013 8.36 8.43 8.36 8.42 6
4/15/2013 8.13 8.44 8.13 8.44 31
4/12/2013 8.24 8.24 8.22 8.22 355
4/11/2013 8.25 8.90 8.20 8.48 10
4/10/2013 8.50 8.52 8.20 8.34 19
4/9/2013 8.32 8.50 8.09 8.27 79
4/8/2013 8.43 8.43 8.33 8.33 72
4/5/2013 8.45 8.60 8.19 8.33 74
4/4/2013 8.52 8.58 8.19 8.19 27
4/3/2013 8.57 8.70 8.40 8.53 17
4/2/2013 8.50 8.75 8.50 8.75 11
4/1/2013 8.30 8.76 8.30 8.36 41
3/28/2013 9.00 9.00 8.29 8.29 47
3/27/2013 8.71 8.71 8.65 8.70 39
3/26/2013 8.73 8.73 8.70 8.72 8
3/25/2013 8.62 8.62 8.62 8.62 0
3/22/2013 8.62 8.62 8.62 8.62 0
3/21/2013 8.74 8.81 8.60 8.62 41
3/20/2013 8.61 8.92 8.61 8.63 9
3/19/2013 8.82 9.00 8.73 8.75 28
3/18/2013 8.76 8.76 8.70 8.73 22
3/15/2013 8.69 8.99 8.63 8.99 323
3/14/2013 8.64 8.64 8.60 8.60 16
3/13/2013 8.38 8.75 8.37 8.75 63
3/12/2013 8.50 8.70 8.50 8.50 51
3/11/2013 8.68 8.75 8.25 8.74 111
3/8/2013 8.20 8.70 8.02 8.60 102
3/7/2013 8.38 8.41 8.03 8.41 7
3/6/2013 8.07 8.28 8.02 8.28 12
3/5/2013 8.11 8.36 8.04 8.04 45
3/4/2013 8.14 8.41 8.02 8.10 80
3/1/2013 8.00 8.50 8.00 8.50 43
2/28/2013 8.16 8.16 8.03 8.03 52
2/27/2013 8.25 8.27 8.24 8.24 13
2/26/2013 8.20 8.20 8.20 8.20 5
2/25/2013 8.20 8.25 8.20 8.25 2
2/22/2013 7.95 8.00 7.70 8.00 13
2/21/2013 8.18 8.20 8.03 8.03 10
2/20/2013 8.32 8.34 8.08 8.30 86
2/19/2013 8.04 8.38 8.00 8.37 55
2/15/2013 7.90 7.95 7.90 7.95 59
2/14/2013 8.32 8.35 7.80 7.93 96
2/13/2013 8.47 8.52 8.38 8.40 37
2/12/2013 8.33 8.60 8.33 8.60 25
2/11/2013 8.35 8.75 8.35 8.48 30
2/8/2013 8.58 8.87 8.31 8.49 39
2/7/2013 8.47 8.62 8.47 8.55 40
2/6/2013 8.07 8.50 8.07 8.50 89
2/5/2013 8.30 8.42 8.02 8.20 166
2/4/2013 8.05 8.32 7.91 8.28 89
2/1/2013 8.50 8.50 7.98 8.10 49
1/31/2013 8.03 8.25 7.97 8.22 62
1/30/2013 7.63 8.45 7.63 7.75 45
1/29/2013 7.20 7.69 7.20 7.50 110
1/28/2013 7.00 7.24 7.00 7.11 36
1/25/2013 7.09 7.12 7.07 7.10 14
1/24/2013 7.16 7.27 7.05 7.12 75
1/23/2013 7.02 7.25 7.02 7.10 49
1/22/2013 7.25 7.25 7.10 7.12 15
1/18/2013 7.00 7.00 7.00 7.00 5
1/17/2013 7.43 7.44 7.10 7.24 47
1/16/2013 6.93 7.03 6.85 6.98 55
1/15/2013 6.96 6.96 6.96 6.96 1
1/14/2013 6.95 7.49 6.95 6.95 70
1/11/2013 6.95 7.07 6.87 6.89 178
1/10/2013 6.88 7.25 6.87 7.25 34
1/9/2013 6.73 7.40 6.68 7.25 126
1/8/2013 6.78 6.78 6.78 6.78 1
1/7/2013 7.10 7.10 6.77 6.77 17
1/4/2013 7.15 7.15 6.84 6.84 4
1/3/2013 7.22 7.22 7.22 7.22 0
1/2/2013 7.25 7.50 6.86 7.22 43
Marketplace
Trading Center