NASDAQ:FUNC
First United Corporation Stock Price (Quote)
$22.69
+0.0600 (+0.265%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.72 | $22.89 | Friday, 3rd May 2024 FUNC stock ended at $22.69. This is 0.265% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.88% from a day low at $22.69 to a day high of $22.89. |
| 90 days | $21.05 | $23.16 | |
| 52 weeks | $12.56 | $24.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $20.33 | $20.42 | $19.35 | $19.97 | 42 368 |
| Feb 22, 2023 | $20.36 | $20.56 | $20.20 | $20.41 | 5 524 |
| Feb 21, 2023 | $20.29 | $20.60 | $20.21 | $20.26 | 5 797 |
| Feb 17, 2023 | $20.35 | $20.69 | $20.13 | $20.30 | 8 837 |
| Feb 16, 2023 | $20.19 | $20.40 | $20.09 | $20.20 | 5 516 |
| Feb 15, 2023 | $19.78 | $20.25 | $19.78 | $20.20 | 9 302 |
| Feb 14, 2023 | $19.62 | $19.85 | $19.62 | $19.85 | 5 976 |
| Feb 13, 2023 | $19.41 | $19.74 | $19.41 | $19.63 | 18 692 |
| Feb 10, 2023 | $19.40 | $19.95 | $18.89 | $19.41 | 19 417 |
| Feb 09, 2023 | $19.90 | $19.90 | $19.22 | $19.22 | 1 813 |
| Feb 08, 2023 | $19.17 | $19.73 | $18.94 | $19.00 | 8 683 |
| Feb 07, 2023 | $19.25 | $19.26 | $19.03 | $19.25 | 43 237 |
| Feb 06, 2023 | $19.84 | $19.84 | $19.19 | $19.23 | 6 453 |
| Feb 03, 2023 | $19.19 | $19.73 | $19.12 | $19.12 | 10 149 |
| Feb 02, 2023 | $19.87 | $19.87 | $18.77 | $18.88 | 17 987 |
| Feb 01, 2023 | $19.73 | $19.89 | $19.25 | $19.36 | 12 747 |
| Jan 31, 2023 | $19.37 | $19.93 | $19.35 | $19.44 | 9 704 |
| Jan 30, 2023 | $19.22 | $19.64 | $19.22 | $19.35 | 2 999 |
| Jan 27, 2023 | $19.03 | $19.58 | $19.03 | $19.11 | 2 905 |
| Jan 26, 2023 | $19.66 | $19.66 | $19.00 | $19.00 | 1 220 |
| Jan 25, 2023 | $19.27 | $19.35 | $19.27 | $19.35 | 713 |
| Jan 24, 2023 | $19.45 | $19.45 | $19.27 | $19.32 | 1 763 |
| Jan 23, 2023 | $19.24 | $19.63 | $19.24 | $19.30 | 2 174 |
| Jan 20, 2023 | $19.64 | $19.64 | $19.51 | $19.51 | 2 112 |
| Jan 19, 2023 | $19.73 | $19.73 | $19.43 | $19.66 | 2 411 |
