$12.38 +0.38 (%) First United Corp - NASDAQ

Sep. 30, 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
9/30/201612.0512.3812.0512.383,654
9/29/201612.2612.2611.9012.0011,302
9/28/201611.9912.2911.9012.0422,522
9/27/201611.2011.9911.2011.909,477
9/26/201610.8611.1610.8611.1016,016
9/23/201610.6710.7910.6010.7911,361
9/22/201610.4810.6310.4810.503,536
9/21/201610.5310.5710.5310.571,025
9/20/201610.5310.5710.4710.513,728
9/19/201610.4510.5310.3710.537,230
9/16/201610.3510.5010.3010.407,385
9/15/201610.5010.5710.3210.571,949
9/14/201610.4610.5710.3210.541,465
9/13/201610.4010.6110.3410.57906
9/12/201610.4610.4610.3510.401,750
9/9/201610.3210.5710.1610.4816,570
9/8/201610.4610.4610.3210.321,336
9/7/201610.2510.5710.2510.3613,752
9/6/201610.3210.4310.3210.421,645
9/2/201610.4510.4610.2510.261,834
9/1/201610.4510.4610.4510.464,790
8/31/201610.4610.4610.4610.46222
8/30/201610.5010.5010.4510.45617
8/29/201610.4510.5510.4510.551,056
8/26/201610.4510.5510.4510.457,045
8/25/201610.3010.5210.3010.52839
8/24/201610.2610.3810.2110.381,447
8/23/201610.2010.2010.2010.201
8/22/201610.2010.2010.2010.20501
8/19/201610.1610.3010.1610.207,427
8/18/201610.0710.1610.0110.163,345
8/17/201610.0910.0910.0110.01405
8/16/201610.1010.1810.1010.104,797
8/15/201610.0010.1010.0010.001,580
8/12/20169.9710.059.979.973,184
8/11/201610.0110.099.9910.015,188
8/10/201610.0210.0210.0210.0241
8/9/201610.0810.0810.0210.02210
8/8/201610.1210.1410.0610.074,279
8/5/201610.1610.1610.1410.144,472
8/4/201610.1510.1810.1110.185,507
8/3/201610.1110.3410.0110.345,869
8/2/201610.0210.1210.0210.121,111
8/1/201610.2310.2310.2310.23122
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center