NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.27
+0.0700 (+0.315%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $23.08 | Tuesday, 23rd Apr 2024 FUNC stock ended at $22.27. This is 0.315% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.40% from a day low at $22.11 to a day high of $22.42. |
| 90 days | $21.05 | $23.16 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $13.36 | $13.50 | $12.98 | $13.02 | 28 490 |
| May 30, 2023 | $13.40 | $13.46 | $13.35 | $13.35 | 9 404 |
| May 26, 2023 | $13.40 | $13.45 | $13.25 | $13.38 | 28 762 |
| May 25, 2023 | $13.23 | $13.41 | $13.01 | $13.41 | 34 281 |
| May 24, 2023 | $13.27 | $13.49 | $13.24 | $13.37 | 5 524 |
| May 23, 2023 | $13.02 | $13.45 | $13.02 | $13.27 | 13 735 |
| May 22, 2023 | $13.26 | $13.47 | $13.11 | $13.11 | 9 275 |
| May 19, 2023 | $13.51 | $13.70 | $13.46 | $13.48 | 2 740 |
| May 18, 2023 | $13.28 | $13.67 | $13.28 | $13.67 | 6 487 |
| May 17, 2023 | $13.23 | $13.54 | $12.90 | $13.54 | 21 654 |
| May 16, 2023 | $12.57 | $13.16 | $12.57 | $12.85 | 3 380 |
| May 15, 2023 | $12.75 | $13.30 | $12.56 | $12.56 | 7 376 |
| May 12, 2023 | $12.80 | $12.89 | $12.67 | $12.70 | 6 704 |
| May 11, 2023 | $12.84 | $13.05 | $12.70 | $12.97 | 10 443 |
| May 10, 2023 | $12.97 | $12.99 | $12.81 | $12.95 | 8 395 |
| May 09, 2023 | $12.82 | $12.94 | $12.75 | $12.77 | 21 727 |
| May 08, 2023 | $13.34 | $13.35 | $12.82 | $12.82 | 11 428 |
| May 05, 2023 | $13.00 | $13.50 | $13.00 | $13.27 | 17 776 |
| May 04, 2023 | $13.54 | $13.60 | $12.76 | $13.06 | 10 427 |
| May 03, 2023 | $13.80 | $13.98 | $13.51 | $13.56 | 18 582 |
| May 02, 2023 | $13.82 | $13.98 | $12.56 | $13.79 | 24 888 |
| May 01, 2023 | $14.99 | $14.99 | $14.36 | $14.36 | 13 021 |
| Apr 28, 2023 | $15.34 | $15.42 | $14.61 | $14.97 | 43 830 |
| Apr 27, 2023 | $15.25 | $15.73 | $15.14 | $15.60 | 12 398 |
| Apr 26, 2023 | $15.89 | $15.89 | $15.08 | $15.15 | 22 263 |
