$10.23 0.00 (%) First United Corp - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUNC historical data

Date Open High Low Close Volume
7/29/201610.2310.2310.2310.230
7/28/20169.9610.239.9610.233,541
7/27/20169.9510.009.9110.003,720
7/26/20169.909.919.909.912,501
7/25/20169.9310.009.899.892,486
7/22/20169.879.879.879.87290
7/21/20169.8810.019.8810.001,020
7/20/20169.899.899.889.88394
7/19/20169.9310.069.9010.062,549
7/18/20169.9010.219.909.912,156
7/15/20169.999.999.999.99171
7/14/20169.959.999.839.854,081
7/13/20169.929.929.839.913,012
7/12/20169.719.929.719.923,764
7/11/20169.669.909.619.904,947
7/8/20169.709.709.709.70530
7/7/20169.699.709.699.70336
7/6/20169.809.839.779.80818
7/5/20169.679.849.659.843,634
7/1/20169.759.859.589.8510,019
6/30/20169.769.849.719.845,549
6/29/20169.839.849.759.751,024
6/28/20169.779.779.659.701,108
6/27/20169.759.849.669.774,447
6/24/201610.1310.139.829.932,609
6/23/201610.1810.2810.1510.184,301
6/22/201610.1710.1910.0410.104,589
6/21/201610.0110.1510.0110.1512,330
6/20/201610.0210.1610.0110.167,355
6/17/201610.0110.089.9010.081,975
6/16/201610.0110.1510.0110.071,235
6/15/201610.0610.1910.0310.154,487
6/14/201610.0610.1510.0610.152,031
6/13/201610.2310.2510.1610.252,511
6/10/201610.2010.4610.2010.303,375
6/9/201610.2910.2910.2410.253,260
6/8/201610.4010.4010.4010.400
6/7/201610.4710.6510.2610.4011,009
6/6/201610.3710.3710.3310.362,140
6/3/201610.3210.5110.3210.342,958
6/2/201610.2510.3610.2510.365,252
6/1/201610.2910.2910.2910.29599
5/31/201610.5010.5010.3410.341,390
5/27/201610.3910.5110.3910.51650
5/26/201610.2510.3910.2510.392,130
5/25/201610.2110.4010.2110.401,934
5/24/201610.3310.4410.2410.438,739
5/23/201610.7110.7210.3010.304,151
5/20/201610.9410.9410.7110.71422
5/19/201610.6610.7510.5510.751,144
5/18/201610.5110.5110.5110.511
5/17/201610.7010.7410.4410.515,640
5/16/201610.8110.8110.5310.535,345
5/13/201611.0611.0610.8110.81277
5/12/201611.1111.2011.1011.104,024
5/11/201611.3411.3411.1011.261,376
5/10/201611.2011.3411.2011.34778
5/9/201611.2011.3411.2011.202,033
5/6/201611.2011.2711.2011.201,737
5/5/201611.2011.2211.2011.207,156
5/4/201611.2011.3411.0811.089,672
5/3/201611.2311.2511.1811.186,931
5/2/201611.2711.3311.0511.198,289
4/29/201611.3211.3211.2311.231,567
4/28/201611.0711.3211.0711.308,949
4/27/201611.2411.2411.2411.24397
4/26/201611.3311.3411.1811.262,185
4/25/201611.2311.3411.1211.263,377
4/22/201611.1411.2811.1111.114,425
4/21/201611.3011.3411.2911.2911,218
4/20/201610.9911.3410.9911.2311,565
4/19/201610.8410.9210.7710.9018,096
4/18/201611.1711.1710.7110.763,446
4/15/201611.1211.2311.0211.104,924
4/14/201610.7011.0110.7010.9011,598
4/13/201610.6010.7210.6010.7110,337
4/12/201610.6110.6110.6010.60889
4/11/201610.8910.8910.6110.627,226
4/8/201611.0411.0410.5710.9710,630
4/7/201610.8511.0810.8510.941,500
4/6/201610.8510.8810.8510.881,695
4/5/201610.9511.0010.8810.886,706
4/4/201611.1911.1910.9010.963,151
4/1/201611.2411.2411.0011.068,732
3/31/201611.0711.3710.9110.9510,344
3/30/201611.2911.3411.0711.226,411
3/29/201611.1311.4011.1311.299,578
3/28/201611.1711.2411.1011.218,647
3/24/201610.9411.1110.9411.0416,138
3/23/201611.0811.1910.7511.0314,200
3/22/201611.0311.2210.9811.0012,032
3/21/201610.9011.2110.4611.0339,839
3/18/201611.2411.2410.9010.909,845
3/17/201611.0011.2111.0011.2117,233
3/16/201611.0111.2711.0011.031,948
3/15/201611.2711.2711.0011.004,172
3/14/201611.3611.3611.1911.191,225
3/11/201611.1711.2511.1311.187,312
3/10/201611.1911.3011.0111.079,241
3/9/201611.1711.2711.1511.275,215
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center